|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 11/17/2016
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
1,887,330 |
| Split-adjusted Price |
6.04 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2016
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.40
|
11.50
|
11.75
|
6.04
|
1,887,330
|
|
|
11/16/2016
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.25
|
11.50
|
11.44
|
6.04
|
1,877,020
|
|
|
11/15/2016
|
+0.45 / +4.11%
|
11.70
|
11.70
|
11.00
|
11.40
|
11.52
|
5.99
|
4,940,820
|
|
|
11/14/2016
|
+0.70 / +6.83%
|
10.65
|
10.95
|
10.60
|
10.95
|
10.83
|
5.76
|
1,319,080
|
|
|
11/11/2016
|
+0.05 / +0.49%
|
10.35
|
10.35
|
10.20
|
10.25
|
10.29
|
5.39
|
431,650
|
|
|
11/10/2016
|
+0.30 / +3.03%
|
10.10
|
10.35
|
10.05
|
10.20
|
10.20
|
5.36
|
649,360
|
|
|
11/9/2016
|
-0.25 / -2.46%
|
10.20
|
10.20
|
9.45
|
9.90
|
9.83
|
5.20
|
852,290
|
|
|
11/8/2016
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.15
|
10.15
|
10.21
|
5.33
|
531,110
|
|
|
11/7/2016
|
+0.35 / +3.54%
|
9.82
|
10.30
|
9.82
|
10.25
|
10.16
|
5.39
|
548,390
|
|
|
11/4/2016
|
-0.10 / -1.00%
|
10.15
|
10.15
|
9.90
|
9.90
|
10.00
|
5.20
|
251,280
|
|
|
11/3/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.91
|
10.00
|
10.02
|
5.26
|
901,550
|
|
|
11/2/2016
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.22
|
5.36
|
385,300
|
|
|
11/1/2016
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.20
|
10.25
|
10.24
|
5.39
|
408,890
|
|
|
10/31/2016
|
-0.10 / -0.97%
|
10.35
|
10.45
|
10.25
|
10.25
|
10.32
|
5.39
|
347,660
|
|
|
10/28/2016
|
0.00 / 0.00%
|
10.30
|
10.45
|
10.25
|
10.35
|
10.33
|
5.44
|
683,400
|
|
|
10/27/2016
|
-0.15 / -1.43%
|
10.40
|
10.45
|
10.35
|
10.35
|
10.38
|
5.44
|
271,320
|
|
|
10/26/2016
|
+0.15 / +1.45%
|
10.50
|
10.55
|
10.25
|
10.50
|
10.40
|
5.52
|
419,670
|
|
|
10/25/2016
|
-0.20 / -1.90%
|
10.80
|
10.80
|
10.35
|
10.35
|
10.68
|
5.44
|
1,082,520
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|