|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 12/10/2018
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.95 |
| Volume |
63,320 |
| Split-adjusted Price |
4.32 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.95
|
6.00
|
5.99
|
4.32
|
63,320
|
|
|
12/7/2018
|
+0.05 / +0.84%
|
6.00
|
6.08
|
5.98
|
6.00
|
6.01
|
4.32
|
669,210
|
|
|
12/6/2018
|
-0.09 / -1.49%
|
6.05
|
6.05
|
5.95
|
5.95
|
5.97
|
4.28
|
196,400
|
|
|
12/5/2018
|
-0.08 / -1.31%
|
6.10
|
6.10
|
5.96
|
6.04
|
6.01
|
4.35
|
446,300
|
|
|
12/4/2018
|
-0.08 / -1.29%
|
6.20
|
6.29
|
6.05
|
6.12
|
6.11
|
4.41
|
471,940
|
|
|
12/3/2018
|
+0.20 / +3.33%
|
6.05
|
6.20
|
5.99
|
6.20
|
6.02
|
4.46
|
1,020,740
|
|
|
11/30/2018
|
0.00 / 0.00%
|
6.03
|
6.03
|
5.92
|
6.00
|
5.99
|
4.32
|
93,600
|
|
|
11/29/2018
|
0.00 / 0.00%
|
6.06
|
6.06
|
5.97
|
6.00
|
6.00
|
4.32
|
285,770
|
|
|
11/28/2018
|
0.00 / 0.00%
|
6.07
|
6.07
|
5.96
|
6.00
|
6.01
|
4.32
|
55,710
|
|
|
11/27/2018
|
+0.03 / +0.50%
|
5.97
|
6.09
|
5.97
|
6.00
|
5.99
|
4.32
|
248,000
|
|
|
11/26/2018
|
+0.04 / +0.67%
|
5.93
|
6.09
|
5.91
|
5.97
|
5.96
|
4.30
|
393,110
|
|
|
11/23/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.85
|
5.93
|
5.91
|
4.27
|
138,180
|
|
|
11/22/2018
|
+0.06 / +1.02%
|
6.10
|
6.10
|
5.89
|
5.93
|
5.90
|
4.27
|
65,910
|
|
|
11/21/2018
|
+0.01 / +0.17%
|
5.86
|
5.87
|
5.77
|
5.87
|
5.81
|
4.23
|
71,410
|
|
|
11/20/2018
|
-0.09 / -1.51%
|
5.97
|
5.97
|
5.84
|
5.86
|
5.86
|
4.22
|
64,710
|
|
|
11/19/2018
|
+0.14 / +2.41%
|
6.04
|
6.04
|
5.82
|
5.95
|
5.89
|
4.28
|
46,490
|
|
|
11/16/2018
|
0.00 / 0.00%
|
5.89
|
5.89
|
5.80
|
5.81
|
5.82
|
4.18
|
39,520
|
|
|
11/15/2018
|
-0.01 / -0.17%
|
5.82
|
5.82
|
5.74
|
5.81
|
5.77
|
4.18
|
111,090
|
|
|
11/14/2018
|
0.00 / 0.00%
|
5.84
|
5.88
|
5.77
|
5.82
|
5.83
|
4.19
|
244,690
|
|
|
11/13/2018
|
-0.09 / -1.52%
|
5.91
|
5.91
|
5.77
|
5.82
|
5.81
|
4.19
|
121,370
|
|
|
11/12/2018
|
-0.07 / -1.17%
|
6.00
|
6.09
|
5.82
|
5.91
|
5.93
|
4.25
|
48,740
|
|
|
11/9/2018
|
-0.01 / -0.17%
|
6.00
|
6.04
|
5.97
|
5.98
|
6.00
|
4.31
|
279,120
|
|
|
11/8/2018
|
0.00 / 0.00%
|
6.16
|
6.16
|
5.99
|
5.99
|
6.01
|
4.31
|
125,110
|
|
|
11/7/2018
|
-0.24 / -3.85%
|
6.23
|
6.27
|
5.99
|
5.99
|
6.05
|
4.31
|
319,370
|
|
|
11/6/2018
|
-0.02 / -0.32%
|
6.30
|
6.30
|
6.21
|
6.23
|
6.24
|
4.49
|
144,220
|
|
|
11/5/2018
|
-0.01 / -0.16%
|
6.27
|
6.27
|
6.20
|
6.25
|
6.21
|
4.50
|
78,550
|
|
|
11/2/2018
|
+0.06 / +0.97%
|
6.23
|
6.30
|
6.20
|
6.26
|
6.25
|
4.51
|
246,900
|
|
|
11/1/2018
|
-0.21 / -3.28%
|
6.41
|
6.41
|
6.20
|
6.20
|
6.30
|
4.46
|
428,910
|
|
|
10/31/2018
|
+0.01 / +0.16%
|
6.41
|
6.48
|
6.35
|
6.41
|
6.39
|
4.61
|
297,570
|
|
|
10/30/2018
|
-0.20 / -3.03%
|
6.54
|
6.64
|
6.35
|
6.40
|
6.44
|
4.61
|
338,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|