|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.50
-0.02/-0.44%
3:05:01 PM
|
|
|
|
Closing price on 11/18/2013
|
|
| Open |
8.30 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
2,047,090 |
| Split-adjusted Price |
3.82 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2013
|
+0.40 / +4.88%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.60
|
3.82
|
2,047,090
|
|
|
11/15/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
3.64
|
1,266,700
|
|
|
11/14/2013
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
3.64
|
1,548,530
|
|
|
11/13/2013
|
-0.20 / -2.44%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.00
|
3.55
|
1,008,600
|
|
|
11/12/2013
|
-0.20 / -2.38%
|
8.50
|
8.60
|
8.10
|
8.20
|
8.20
|
3.64
|
3,181,070
|
|
|
11/11/2013
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.40
|
3.73
|
2,856,290
|
|
|
11/8/2013
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
3.51
|
1,444,800
|
|
|
11/7/2013
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
3.47
|
1,797,540
|
|
|
11/6/2013
|
+0.20 / +2.56%
|
7.90
|
8.10
|
7.80
|
8.00
|
8.00
|
3.55
|
3,379,130
|
|
|
11/5/2013
|
+0.40 / +5.41%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.80
|
3.47
|
2,733,540
|
|
|
11/4/2013
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
3.29
|
1,154,480
|
|
|
11/1/2013
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.30
|
3.24
|
1,298,720
|
|
|
10/31/2013
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
3.24
|
979,880
|
|
|
10/30/2013
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.40
|
3.29
|
316,590
|
|
|
10/29/2013
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
3.29
|
1,178,090
|
|
|
10/28/2013
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.20
|
3.20
|
1,327,830
|
|
|
10/25/2013
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.20
|
3.20
|
1,078,640
|
|
|
10/24/2013
|
-0.20 / -2.67%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.30
|
3.24
|
1,165,690
|
|
|
10/23/2013
|
+0.10 / +1.35%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.50
|
3.33
|
1,663,570
|
|
|
10/22/2013
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.40
|
3.29
|
1,221,790
|
|
|
10/21/2013
|
-0.10 / -1.33%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.40
|
3.29
|
1,880,160
|
|
|
10/18/2013
|
+0.20 / +2.74%
|
7.40
|
7.60
|
7.20
|
7.50
|
7.50
|
3.33
|
1,002,680
|
|
|
10/17/2013
|
-0.20 / -2.67%
|
7.60
|
7.70
|
7.30
|
7.30
|
7.30
|
3.24
|
1,358,460
|
|
|
10/16/2013
|
+0.10 / +1.35%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.50
|
3.33
|
1,486,120
|
|
|
10/15/2013
|
+0.40 / +5.71%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.40
|
3.29
|
1,504,050
|
|
|
10/14/2013
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.00
|
3.11
|
677,740
|
|
|
10/11/2013
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.20
|
3.20
|
1,556,290
|
|
|
10/10/2013
|
-0.40 / -5.33%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.10
|
3.15
|
2,098,020
|
|
|
10/9/2013
|
-0.10 / -1.32%
|
7.50
|
7.70
|
7.30
|
7.50
|
7.50
|
3.33
|
2,267,160
|
|
|
10/8/2013
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.40
|
7.60
|
7.60
|
3.38
|
1,519,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|