|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.52
-0.04/-0.88%
3:05:00 PM
|
|
|
|
Closing price on 11/25/2014
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
759,530 |
| Split-adjusted Price |
3.82 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.82
|
759,530
|
|
|
11/24/2014
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
3.82
|
777,660
|
|
|
11/21/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
3.91
|
798,300
|
|
|
11/20/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
3.95
|
271,250
|
|
|
11/19/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
3.91
|
484,530
|
|
|
11/18/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
3.95
|
1,080,610
|
|
|
11/17/2014
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.95
|
309,900
|
|
|
11/14/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
4.00
|
687,720
|
|
|
11/13/2014
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
4.00
|
694,510
|
|
|
11/12/2014
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
4.04
|
1,063,740
|
|
|
11/11/2014
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.95
|
512,960
|
|
|
11/10/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
4.04
|
862,860
|
|
|
11/7/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
4.00
|
505,390
|
|
|
11/6/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
4.00
|
1,135,750
|
|
|
11/5/2014
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
4.00
|
775,790
|
|
|
11/4/2014
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
3.95
|
531,330
|
|
|
11/3/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
4.00
|
628,100
|
|
|
10/31/2014
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
4.00
|
490,750
|
|
|
10/30/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
3.95
|
554,480
|
|
|
10/29/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
3.95
|
621,480
|
|
|
10/28/2014
|
+0.10 / +1.15%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
3.91
|
451,870
|
|
|
10/27/2014
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.70
|
3.87
|
618,810
|
|
|
10/24/2014
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
4.00
|
2,404,110
|
|
|
10/23/2014
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
3.78
|
459,050
|
|
|
10/22/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.87
|
841,350
|
|
|
10/21/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.82
|
321,980
|
|
|
10/20/2014
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
3.82
|
277,500
|
|
|
10/17/2014
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
3.78
|
564,100
|
|
|
10/16/2014
|
-0.40 / -4.55%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
3.73
|
1,120,660
|
|
|
10/15/2014
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
3.91
|
761,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|