|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.52
+0.02/+0.44%
3:05:01 PM
|
|
|
|
Closing price on 11/9/2012
|
|
| Open |
4.90 |
| High |
4.90 |
| Low |
4.70 |
| Volume |
54,310 |
| Split-adjusted Price |
1.82 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.90
|
1.82
|
54,310
|
|
|
11/8/2012
|
+0.10 / +2.08%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.90
|
1.82
|
82,720
|
|
|
11/7/2012
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
1.78
|
94,550
|
|
|
11/6/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.90
|
1.82
|
43,000
|
|
|
11/5/2012
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.90
|
1.82
|
100,160
|
|
|
11/2/2012
|
-0.20 / -3.92%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.90
|
1.82
|
157,420
|
|
|
11/1/2012
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
1.89
|
92,550
|
|
|
10/31/2012
|
-0.10 / -2.00%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.90
|
1.82
|
108,730
|
|
|
10/30/2012
|
+0.10 / +2.04%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
1.86
|
82,690
|
|
|
10/29/2012
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
1.82
|
93,470
|
|
|
10/26/2012
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.90
|
1.82
|
42,540
|
|
|
10/25/2012
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
1.82
|
97,370
|
|
|
10/24/2012
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
5.00
|
5.00
|
1.86
|
62,640
|
|
|
10/23/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
1.86
|
58,070
|
|
|
10/22/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
5.00
|
5.00
|
1.86
|
58,180
|
|
|
10/19/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
1.86
|
71,460
|
|
|
10/18/2012
|
+0.10 / +2.04%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
1.86
|
73,030
|
|
|
10/17/2012
|
-0.20 / -3.92%
|
5.20
|
5.20
|
4.90
|
4.90
|
4.90
|
1.82
|
64,430
|
|
|
10/16/2012
|
+0.20 / +4.08%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
1.89
|
115,150
|
|
|
10/15/2012
|
-0.20 / -3.92%
|
5.10
|
5.20
|
4.90
|
4.90
|
4.90
|
1.82
|
174,260
|
|
|
10/12/2012
|
+0.20 / +4.08%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
1.89
|
153,080
|
|
|
10/11/2012
|
+0.10 / +2.08%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
1.82
|
177,750
|
|
|
10/10/2012
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.80
|
1.78
|
226,720
|
|
|
10/9/2012
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.60
|
1.71
|
91,740
|
|
|
10/8/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
1.67
|
67,970
|
|
|
10/5/2012
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
1.67
|
70,990
|
|
|
10/4/2012
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.40
|
1.63
|
160,810
|
|
|
10/3/2012
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
1.63
|
72,100
|
|
|
10/2/2012
|
-0.20 / -4.44%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.30
|
1.60
|
77,850
|
|
|
10/1/2012
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
1.67
|
45,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|