|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 12/1/2017
|
|
| Open |
11.00 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
1,404,780 |
| Split-adjusted Price |
7.20 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
+0.50 / +4.55%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.38
|
7.20
|
1,404,780
|
|
|
11/30/2017
|
+0.05 / +0.46%
|
10.90
|
11.15
|
10.90
|
11.00
|
11.01
|
6.89
|
624,150
|
|
|
11/29/2017
|
-0.10 / -0.90%
|
11.00
|
11.05
|
10.90
|
10.95
|
10.95
|
6.85
|
391,730
|
|
|
11/28/2017
|
-0.05 / -0.45%
|
11.15
|
11.20
|
10.95
|
11.05
|
11.07
|
6.92
|
486,920
|
|
|
11/27/2017
|
+0.30 / +2.78%
|
10.90
|
11.20
|
10.80
|
11.10
|
11.00
|
6.95
|
650,090
|
|
|
11/24/2017
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
6.76
|
409,290
|
|
|
11/23/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.75
|
10.85
|
10.84
|
6.79
|
409,410
|
|
|
11/22/2017
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.80
|
10.85
|
10.87
|
6.79
|
329,760
|
|
|
11/21/2017
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.88
|
6.76
|
453,720
|
|
|
11/20/2017
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.94
|
6.89
|
157,240
|
|
|
11/17/2017
|
-0.05 / -0.45%
|
11.10
|
11.15
|
10.95
|
10.95
|
11.00
|
6.85
|
538,820
|
|
|
11/16/2017
|
+0.10 / +0.92%
|
10.90
|
11.05
|
10.85
|
11.00
|
10.96
|
6.89
|
369,340
|
|
|
11/15/2017
|
+0.10 / +0.93%
|
10.90
|
10.95
|
10.75
|
10.90
|
10.81
|
6.82
|
598,100
|
|
|
11/14/2017
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.70
|
10.80
|
10.80
|
6.76
|
580,920
|
|
|
11/13/2017
|
-0.15 / -1.37%
|
10.95
|
11.25
|
10.80
|
10.80
|
10.92
|
6.76
|
510,290
|
|
|
11/10/2017
|
-0.25 / -2.23%
|
11.20
|
11.20
|
10.95
|
10.95
|
11.05
|
6.85
|
634,880
|
|
|
11/9/2017
|
+0.35 / +3.23%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.19
|
7.01
|
1,279,950
|
|
|
11/8/2017
|
+0.20 / +1.88%
|
10.90
|
11.10
|
10.75
|
10.85
|
10.90
|
6.79
|
842,830
|
|
|
11/7/2017
|
+0.05 / +0.47%
|
10.60
|
11.30
|
10.45
|
10.65
|
10.78
|
6.67
|
874,590
|
|
|
11/6/2017
|
+0.05 / +0.47%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.52
|
6.63
|
404,390
|
|
|
11/3/2017
|
+0.30 / +2.93%
|
10.15
|
10.60
|
10.15
|
10.55
|
10.29
|
6.60
|
455,900
|
|
|
11/2/2017
|
-0.35 / -3.30%
|
10.80
|
10.80
|
10.20
|
10.25
|
10.58
|
6.42
|
1,041,580
|
|
|
11/1/2017
|
-0.30 / -2.75%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.80
|
6.63
|
239,240
|
|
|
10/31/2017
|
-0.10 / -0.91%
|
10.85
|
11.00
|
10.70
|
10.90
|
10.85
|
6.82
|
350,530
|
|
|
10/30/2017
|
-0.35 / -3.08%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.08
|
6.89
|
714,490
|
|
|
10/27/2017
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.35
|
11.43
|
7.10
|
443,060
|
|
|
10/26/2017
|
-0.50 / -4.22%
|
11.85
|
11.85
|
11.35
|
11.35
|
11.55
|
7.10
|
1,155,650
|
|
|
10/25/2017
|
+0.05 / +0.42%
|
11.80
|
12.00
|
11.80
|
11.85
|
11.82
|
7.42
|
196,580
|
|
|
10/24/2017
|
-0.10 / -0.84%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.84
|
7.39
|
257,650
|
|
|
10/23/2017
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.05
|
7.45
|
655,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|