|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 12/2/2016
|
|
| Open |
13.30 |
| High |
13.65 |
| Low |
13.10 |
| Volume |
1,567,150 |
| Split-adjusted Price |
7.07 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2016
|
+0.10 / +0.75%
|
13.30
|
13.65
|
13.10
|
13.45
|
13.32
|
7.07
|
1,567,150
|
|
|
12/1/2016
|
-0.25 / -1.84%
|
13.80
|
13.85
|
13.35
|
13.35
|
13.62
|
7.02
|
1,159,330
|
|
|
11/30/2016
|
-0.40 / -2.86%
|
14.20
|
14.30
|
13.50
|
13.60
|
13.77
|
7.15
|
2,424,470
|
|
|
11/29/2016
|
+0.30 / +2.19%
|
13.70
|
14.40
|
13.55
|
14.00
|
13.92
|
7.36
|
1,705,970
|
|
|
11/28/2016
|
+0.30 / +2.24%
|
13.30
|
14.00
|
13.20
|
13.70
|
13.66
|
7.20
|
1,798,230
|
|
|
11/25/2016
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.05
|
13.40
|
13.28
|
7.04
|
1,170,820
|
|
|
11/24/2016
|
+0.45 / +3.50%
|
13.05
|
13.45
|
12.90
|
13.30
|
13.18
|
6.99
|
1,964,120
|
|
|
11/23/2016
|
-0.05 / -0.39%
|
12.70
|
13.20
|
12.65
|
12.85
|
12.90
|
6.75
|
1,716,560
|
|
|
11/22/2016
|
+0.20 / +1.57%
|
13.10
|
13.55
|
12.90
|
12.90
|
13.25
|
6.78
|
2,657,000
|
|
|
11/21/2016
|
+0.80 / +6.72%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.50
|
6.67
|
2,984,570
|
|
|
11/18/2016
|
+0.40 / +3.48%
|
11.45
|
11.90
|
11.45
|
11.90
|
11.67
|
6.25
|
1,618,660
|
|
|
11/17/2016
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.40
|
11.50
|
11.75
|
6.04
|
1,887,330
|
|
|
11/16/2016
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.25
|
11.50
|
11.44
|
6.04
|
1,877,020
|
|
|
11/15/2016
|
+0.45 / +4.11%
|
11.70
|
11.70
|
11.00
|
11.40
|
11.52
|
5.99
|
4,940,820
|
|
|
11/14/2016
|
+0.70 / +6.83%
|
10.65
|
10.95
|
10.60
|
10.95
|
10.83
|
5.76
|
1,319,080
|
|
|
11/11/2016
|
+0.05 / +0.49%
|
10.35
|
10.35
|
10.20
|
10.25
|
10.29
|
5.39
|
431,650
|
|
|
11/10/2016
|
+0.30 / +3.03%
|
10.10
|
10.35
|
10.05
|
10.20
|
10.20
|
5.36
|
649,360
|
|
|
11/9/2016
|
-0.25 / -2.46%
|
10.20
|
10.20
|
9.45
|
9.90
|
9.83
|
5.20
|
852,290
|
|
|
11/8/2016
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.15
|
10.15
|
10.21
|
5.33
|
531,110
|
|
|
11/7/2016
|
+0.35 / +3.54%
|
9.82
|
10.30
|
9.82
|
10.25
|
10.16
|
5.39
|
548,390
|
|
|
11/4/2016
|
-0.10 / -1.00%
|
10.15
|
10.15
|
9.90
|
9.90
|
10.00
|
5.20
|
251,280
|
|
|
11/3/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.91
|
10.00
|
10.02
|
5.26
|
901,550
|
|
|
11/2/2016
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.22
|
5.36
|
385,300
|
|
|
11/1/2016
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.20
|
10.25
|
10.24
|
5.39
|
408,890
|
|
|
10/31/2016
|
-0.10 / -0.97%
|
10.35
|
10.45
|
10.25
|
10.25
|
10.32
|
5.39
|
347,660
|
|
|
10/28/2016
|
0.00 / 0.00%
|
10.30
|
10.45
|
10.25
|
10.35
|
10.33
|
5.44
|
683,400
|
|
|
10/27/2016
|
-0.15 / -1.43%
|
10.40
|
10.45
|
10.35
|
10.35
|
10.38
|
5.44
|
271,320
|
|
|
10/26/2016
|
+0.15 / +1.45%
|
10.50
|
10.55
|
10.25
|
10.50
|
10.40
|
5.52
|
419,670
|
|
|
10/25/2016
|
-0.20 / -1.90%
|
10.80
|
10.80
|
10.35
|
10.35
|
10.68
|
5.44
|
1,082,520
|
|
|
10/24/2016
|
+0.15 / +1.44%
|
10.70
|
11.05
|
10.55
|
10.55
|
10.84
|
5.54
|
2,708,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|