|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 11/1/2019
|
|
| Open |
3.67 |
| High |
3.70 |
| Low |
3.64 |
| Volume |
128,370 |
| Split-adjusted Price |
2.63 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2019
|
-0.18 / -4.70%
|
3.67
|
3.70
|
3.64
|
3.65
|
3.66
|
2.63
|
128,370
|
|
|
10/31/2019
|
-0.17 / -4.25%
|
4.00
|
4.00
|
3.80
|
3.83
|
3.89
|
2.76
|
200,940
|
|
|
10/30/2019
|
-0.09 / -2.20%
|
4.00
|
4.00
|
3.93
|
4.00
|
3.97
|
2.88
|
91,960
|
|
|
10/29/2019
|
-0.08 / -1.92%
|
4.15
|
4.15
|
4.02
|
4.09
|
4.08
|
2.94
|
143,190
|
|
|
10/28/2019
|
-0.01 / -0.24%
|
4.18
|
4.20
|
4.10
|
4.17
|
4.13
|
3.00
|
141,760
|
|
|
10/25/2019
|
+0.08 / +1.95%
|
4.22
|
4.22
|
4.10
|
4.18
|
4.15
|
3.01
|
65,500
|
|
|
10/24/2019
|
-0.14 / -3.30%
|
4.11
|
4.22
|
4.10
|
4.10
|
4.11
|
2.95
|
66,460
|
|
|
10/23/2019
|
-0.06 / -1.40%
|
4.20
|
4.30
|
4.10
|
4.24
|
4.15
|
3.05
|
106,210
|
|
|
10/22/2019
|
+0.06 / +1.42%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
3.10
|
50,900
|
|
|
10/21/2019
|
+0.14 / +3.41%
|
4.37
|
4.37
|
4.10
|
4.24
|
4.12
|
3.05
|
41,970
|
|
|
10/18/2019
|
-0.28 / -6.39%
|
4.38
|
4.38
|
4.10
|
4.10
|
4.24
|
2.95
|
300,340
|
|
|
10/17/2019
|
0.00 / 0.00%
|
4.38
|
4.38
|
4.30
|
4.38
|
4.33
|
3.15
|
166,470
|
|
|
10/16/2019
|
-0.01 / -0.23%
|
4.39
|
4.39
|
4.30
|
4.38
|
4.33
|
3.15
|
158,080
|
|
|
10/15/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.35
|
4.39
|
4.36
|
3.16
|
77,980
|
|
|
10/14/2019
|
-0.02 / -0.45%
|
4.44
|
4.44
|
4.39
|
4.39
|
4.41
|
3.16
|
357,170
|
|
|
10/11/2019
|
0.00 / 0.00%
|
4.41
|
4.41
|
4.39
|
4.41
|
4.41
|
3.18
|
51,980
|
|
|
10/10/2019
|
-0.02 / -0.45%
|
4.41
|
4.43
|
4.40
|
4.41
|
4.41
|
3.18
|
27,790
|
|
|
10/9/2019
|
0.00 / 0.00%
|
4.43
|
4.44
|
4.40
|
4.43
|
4.42
|
3.19
|
85,670
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|