|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 10/8/2019
|
|
| Open |
4.43 |
| High |
4.43 |
| Low |
4.37 |
| Volume |
94,970 |
| Split-adjusted Price |
3.19 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2019
|
0.00 / 0.00%
|
4.43
|
4.43
|
4.37
|
4.43
|
4.40
|
3.19
|
94,970
|
|
|
10/7/2019
|
-0.03 / -0.67%
|
4.45
|
4.46
|
4.40
|
4.43
|
4.41
|
3.19
|
150,720
|
|
|
10/4/2019
|
0.00 / 0.00%
|
4.47
|
4.47
|
4.39
|
4.46
|
4.42
|
3.21
|
148,240
|
|
|
10/3/2019
|
-0.01 / -0.22%
|
4.47
|
4.48
|
4.41
|
4.46
|
4.47
|
3.21
|
68,440
|
|
|
10/2/2019
|
+0.01 / +0.22%
|
4.48
|
4.48
|
4.38
|
4.47
|
4.42
|
3.22
|
177,520
|
|
|
10/1/2019
|
-0.02 / -0.45%
|
4.48
|
4.48
|
4.38
|
4.46
|
4.45
|
3.21
|
118,310
|
|
|
9/30/2019
|
0.00 / 0.00%
|
4.50
|
4.51
|
4.41
|
4.48
|
4.48
|
3.23
|
88,310
|
|
|
9/27/2019
|
0.00 / 0.00%
|
4.49
|
4.49
|
4.40
|
4.48
|
4.43
|
3.23
|
346,150
|
|
|
9/26/2019
|
0.00 / 0.00%
|
4.49
|
4.49
|
4.47
|
4.48
|
4.47
|
3.23
|
77,570
|
|
|
9/25/2019
|
-0.02 / -0.44%
|
4.50
|
4.50
|
4.39
|
4.48
|
4.47
|
3.23
|
100,130
|
|
|
9/24/2019
|
+0.06 / +1.35%
|
4.49
|
4.50
|
4.36
|
4.50
|
4.44
|
3.24
|
159,670
|
|
|
9/23/2019
|
-0.10 / -2.20%
|
4.56
|
4.56
|
4.44
|
4.44
|
4.49
|
3.20
|
158,020
|
|
|
9/20/2019
|
0.00 / 0.00%
|
4.57
|
4.57
|
4.45
|
4.54
|
4.52
|
3.27
|
136,800
|
|
|
9/19/2019
|
-0.01 / -0.22%
|
4.55
|
4.55
|
4.45
|
4.54
|
4.50
|
3.27
|
368,800
|
|
|
9/18/2019
|
-0.02 / -0.44%
|
4.57
|
4.57
|
4.44
|
4.55
|
4.52
|
3.28
|
131,750
|
|
|
9/17/2019
|
+0.02 / +0.44%
|
4.55
|
4.60
|
4.55
|
4.57
|
4.57
|
3.29
|
96,880
|
|
|
9/16/2019
|
-0.01 / -0.22%
|
4.56
|
4.56
|
4.43
|
4.55
|
4.50
|
3.28
|
174,220
|
|
|
9/13/2019
|
-0.01 / -0.22%
|
4.50
|
4.57
|
4.45
|
4.56
|
4.52
|
3.28
|
122,310
|
|
|
9/12/2019
|
0.00 / 0.00%
|
4.58
|
4.58
|
4.50
|
4.57
|
4.56
|
3.29
|
87,960
|
|
|
9/11/2019
|
+0.12 / +2.70%
|
4.50
|
4.60
|
4.45
|
4.57
|
4.53
|
3.29
|
443,590
|
|
|
9/10/2019
|
-0.16 / -3.47%
|
4.61
|
4.65
|
4.45
|
4.45
|
4.57
|
3.20
|
98,330
|
|
|
9/9/2019
|
-0.02 / -0.43%
|
4.63
|
4.63
|
4.53
|
4.61
|
4.60
|
3.32
|
89,350
|
|
|
9/6/2019
|
+0.07 / +1.54%
|
4.69
|
4.69
|
4.53
|
4.63
|
4.63
|
3.33
|
112,630
|
|
|
9/5/2019
|
-0.14 / -2.98%
|
4.70
|
4.74
|
4.55
|
4.56
|
4.66
|
3.28
|
118,580
|
|
|
9/4/2019
|
0.00 / 0.00%
|
4.70
|
4.74
|
4.60
|
4.70
|
4.71
|
3.38
|
58,180
|
|
|
9/3/2019
|
+0.10 / +2.17%
|
4.62
|
4.88
|
4.52
|
4.70
|
4.68
|
3.38
|
81,360
|
|
|
8/30/2019
|
+0.02 / +0.44%
|
4.59
|
4.90
|
4.50
|
4.60
|
4.66
|
3.31
|
141,540
|
|
|
8/29/2019
|
-0.01 / -0.22%
|
4.59
|
4.60
|
4.50
|
4.58
|
4.56
|
3.30
|
87,900
|
|
|
8/28/2019
|
0.00 / 0.00%
|
4.55
|
4.59
|
4.42
|
4.59
|
4.55
|
3.30
|
123,220
|
|
|
8/27/2019
|
-0.01 / -0.22%
|
4.55
|
4.60
|
4.54
|
4.59
|
4.57
|
3.30
|
94,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|