|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 10/24/2016
|
|
| Open |
10.70 |
| High |
11.05 |
| Low |
10.55 |
| Volume |
2,708,210 |
| Split-adjusted Price |
5.54 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2016
|
+0.15 / +1.44%
|
10.70
|
11.05
|
10.55
|
10.55
|
10.84
|
5.54
|
2,708,210
|
|
|
10/21/2016
|
+0.15 / +1.46%
|
10.40
|
10.65
|
10.30
|
10.40
|
10.50
|
5.47
|
520,660
|
|
|
10/20/2016
|
+0.05 / +0.49%
|
10.20
|
10.45
|
10.20
|
10.25
|
10.35
|
5.39
|
383,170
|
|
|
10/19/2016
|
+0.05 / +0.49%
|
10.15
|
10.35
|
10.15
|
10.20
|
10.24
|
5.36
|
274,120
|
|
|
10/18/2016
|
-0.15 / -1.46%
|
10.30
|
10.30
|
10.15
|
10.15
|
10.21
|
5.33
|
382,020
|
|
|
10/17/2016
|
-0.15 / -1.44%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.32
|
5.41
|
700,920
|
|
|
10/14/2016
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.40
|
10.45
|
10.46
|
5.49
|
387,330
|
|
|
10/13/2016
|
+0.05 / +0.48%
|
10.45
|
10.55
|
10.35
|
10.50
|
10.48
|
5.52
|
496,290
|
|
|
10/12/2016
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.40
|
10.45
|
10.50
|
5.49
|
890,100
|
|
|
10/11/2016
|
+0.15 / +1.46%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.24
|
5.47
|
1,257,320
|
|
|
10/10/2016
|
-0.15 / -1.44%
|
10.40
|
10.55
|
10.25
|
10.25
|
10.41
|
5.39
|
567,090
|
|
|
10/7/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.35
|
10.40
|
10.43
|
5.47
|
929,390
|
|
|
10/6/2016
|
-0.05 / -0.48%
|
10.50
|
10.65
|
10.40
|
10.40
|
10.52
|
5.47
|
501,260
|
|
|
10/5/2016
|
+0.15 / +1.46%
|
10.40
|
10.50
|
10.30
|
10.45
|
10.41
|
5.49
|
381,420
|
|
|
10/4/2016
|
-0.10 / -0.96%
|
10.40
|
10.55
|
10.30
|
10.30
|
10.43
|
5.41
|
815,110
|
|
|
10/3/2016
|
-0.20 / -1.89%
|
10.55
|
10.65
|
10.40
|
10.40
|
10.48
|
5.47
|
1,090,850
|
|
|
9/30/2016
|
-0.05 / -0.47%
|
10.45
|
10.65
|
10.40
|
10.60
|
10.54
|
5.57
|
674,300
|
|
|
9/29/2016
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.65
|
10.65
|
5.60
|
1,005,620
|
|
|
9/28/2016
|
+0.05 / +0.47%
|
11.00
|
11.20
|
10.75
|
10.75
|
10.95
|
5.65
|
2,206,430
|
|
|
9/27/2016
|
+0.70 / +7.00%
|
10.00
|
10.70
|
9.90
|
10.70
|
10.49
|
5.62
|
2,159,410
|
|
|
9/26/2016
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.00
|
10.06
|
5.26
|
351,530
|
|
|
9/23/2016
|
-0.15 / -1.48%
|
10.15
|
10.20
|
10.00
|
10.00
|
10.08
|
5.26
|
383,970
|
|
|
9/22/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.15
|
10.19
|
5.33
|
403,180
|
|
|
9/21/2016
|
-0.05 / -0.49%
|
10.25
|
10.35
|
10.15
|
10.15
|
10.24
|
5.33
|
508,950
|
|
|
9/20/2016
|
-0.10 / -0.97%
|
10.25
|
10.35
|
9.90
|
10.20
|
10.12
|
5.36
|
955,790
|
|
|
9/19/2016
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.25
|
10.30
|
10.35
|
5.41
|
624,010
|
|
|
9/16/2016
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.35
|
10.40
|
10.40
|
5.47
|
701,140
|
|
|
9/15/2016
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.36
|
5.47
|
418,530
|
|
|
9/14/2016
|
-0.15 / -1.43%
|
10.50
|
10.55
|
10.35
|
10.35
|
10.45
|
5.44
|
273,760
|
|
|
9/13/2016
|
+0.15 / +1.45%
|
10.35
|
10.60
|
10.35
|
10.50
|
10.45
|
5.52
|
699,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|