|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 11/1/2018
|
|
| Open |
6.41 |
| High |
6.41 |
| Low |
6.20 |
| Volume |
428,910 |
| Split-adjusted Price |
4.46 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2018
|
-0.21 / -3.28%
|
6.41
|
6.41
|
6.20
|
6.20
|
6.30
|
4.46
|
428,910
|
|
|
10/31/2018
|
+0.01 / +0.16%
|
6.41
|
6.48
|
6.35
|
6.41
|
6.39
|
4.61
|
297,570
|
|
|
10/30/2018
|
-0.20 / -3.03%
|
6.54
|
6.64
|
6.35
|
6.40
|
6.44
|
4.61
|
338,910
|
|
|
10/29/2018
|
-0.10 / -1.49%
|
6.62
|
6.65
|
6.54
|
6.60
|
6.60
|
4.75
|
206,420
|
|
|
10/26/2018
|
0.00 / 0.00%
|
7.07
|
7.07
|
6.67
|
6.70
|
6.72
|
4.82
|
105,680
|
|
|
10/25/2018
|
-0.29 / -4.15%
|
6.80
|
6.81
|
6.66
|
6.70
|
6.70
|
4.82
|
378,140
|
|
|
10/24/2018
|
-0.01 / -0.14%
|
7.00
|
7.00
|
6.93
|
6.99
|
6.97
|
5.03
|
54,390
|
|
|
10/23/2018
|
-0.18 / -2.51%
|
7.05
|
7.08
|
6.91
|
7.00
|
7.00
|
5.04
|
56,450
|
|
|
10/22/2018
|
+0.08 / +1.13%
|
7.02
|
7.19
|
7.00
|
7.18
|
7.09
|
5.17
|
131,500
|
|
|
10/19/2018
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.03
|
5.11
|
35,720
|
|
|
10/18/2018
|
0.00 / 0.00%
|
7.05
|
7.10
|
7.01
|
7.10
|
7.06
|
5.11
|
114,240
|
|
|
10/17/2018
|
0.00 / 0.00%
|
7.19
|
7.19
|
7.07
|
7.10
|
7.11
|
5.11
|
146,770
|
|
|
10/16/2018
|
+0.14 / +2.01%
|
6.96
|
7.10
|
6.90
|
7.10
|
6.99
|
5.11
|
167,150
|
|
|
10/15/2018
|
-0.14 / -1.97%
|
7.18
|
7.18
|
6.95
|
6.96
|
7.08
|
5.01
|
194,410
|
|
|
10/12/2018
|
+0.25 / +3.65%
|
6.79
|
7.10
|
6.66
|
7.10
|
6.90
|
5.11
|
261,040
|
|
|
10/11/2018
|
-0.50 / -6.80%
|
7.17
|
7.20
|
6.85
|
6.85
|
7.00
|
4.93
|
961,620
|
|
|
10/10/2018
|
-0.25 / -3.29%
|
7.50
|
7.60
|
7.32
|
7.35
|
7.43
|
5.29
|
467,880
|
|
|
10/9/2018
|
-0.01 / -0.13%
|
7.65
|
7.68
|
7.52
|
7.60
|
7.60
|
5.47
|
191,880
|
|
|
10/8/2018
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.61
|
7.60
|
5.48
|
192,590
|
|
|
10/5/2018
|
-0.15 / -1.93%
|
7.75
|
7.76
|
7.61
|
7.61
|
7.70
|
5.48
|
342,620
|
|
|
10/4/2018
|
+0.01 / +0.13%
|
7.78
|
7.80
|
7.70
|
7.76
|
7.77
|
5.59
|
290,660
|
|
|
10/3/2018
|
+0.08 / +1.04%
|
7.70
|
7.81
|
7.70
|
7.75
|
7.76
|
5.58
|
181,590
|
|
|
10/2/2018
|
-0.13 / -1.67%
|
7.80
|
7.98
|
7.67
|
7.67
|
7.81
|
5.52
|
552,330
|
|
|
10/1/2018
|
+0.19 / +2.50%
|
7.68
|
7.99
|
7.55
|
7.80
|
7.79
|
5.62
|
1,452,350
|
|
|
9/28/2018
|
+0.06 / +0.79%
|
7.60
|
7.70
|
7.57
|
7.61
|
7.63
|
5.48
|
363,510
|
|
|
9/27/2018
|
-0.20 / -2.58%
|
7.75
|
7.80
|
7.55
|
7.55
|
7.67
|
5.44
|
289,930
|
|
|
9/26/2018
|
-0.06 / -0.77%
|
7.81
|
7.83
|
7.69
|
7.75
|
7.74
|
5.58
|
360,410
|
|
|
9/25/2018
|
0.00 / 0.00%
|
7.86
|
7.91
|
7.65
|
7.81
|
7.83
|
5.62
|
696,920
|
|
|
9/24/2018
|
+0.32 / +4.27%
|
7.50
|
7.85
|
7.50
|
7.81
|
7.77
|
5.62
|
702,360
|
|
|
9/21/2018
|
+0.28 / +3.88%
|
7.18
|
7.60
|
7.18
|
7.49
|
7.40
|
5.39
|
562,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|