|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 12/20/2017
|
|
| Open |
11.35 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
610,430 |
| Split-adjusted Price |
7.14 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.30
|
11.40
|
11.41
|
7.14
|
610,430
|
|
|
12/19/2017
|
-0.20 / -1.73%
|
11.60
|
11.60
|
11.35
|
11.35
|
11.42
|
7.10
|
466,990
|
|
|
12/18/2017
|
-0.05 / -0.43%
|
11.80
|
11.85
|
11.50
|
11.55
|
11.60
|
7.23
|
422,210
|
|
|
12/15/2017
|
+0.15 / +1.31%
|
11.60
|
11.70
|
11.45
|
11.60
|
11.60
|
7.26
|
523,810
|
|
|
12/14/2017
|
+0.30 / +2.69%
|
11.20
|
11.70
|
11.10
|
11.45
|
11.31
|
7.17
|
368,030
|
|
|
12/13/2017
|
-0.05 / -0.45%
|
11.30
|
11.35
|
11.00
|
11.15
|
11.10
|
6.98
|
265,350
|
|
|
12/12/2017
|
+0.05 / +0.45%
|
11.15
|
11.30
|
10.75
|
11.20
|
11.01
|
7.01
|
632,320
|
|
|
12/11/2017
|
-0.20 / -1.76%
|
11.40
|
11.40
|
11.15
|
11.15
|
11.22
|
6.98
|
407,310
|
|
|
12/8/2017
|
-0.05 / -0.44%
|
11.35
|
11.50
|
11.35
|
11.35
|
11.39
|
7.10
|
444,470
|
|
|
12/7/2017
|
-0.05 / -0.44%
|
11.45
|
11.60
|
11.35
|
11.40
|
11.45
|
7.14
|
711,840
|
|
|
12/6/2017
|
-0.30 / -2.55%
|
11.70
|
11.70
|
11.30
|
11.45
|
11.51
|
7.17
|
1,114,180
|
|
|
12/5/2017
|
-0.15 / -1.26%
|
12.00
|
12.10
|
11.70
|
11.75
|
11.86
|
7.35
|
916,620
|
|
|
12/4/2017
|
+0.40 / +3.48%
|
11.65
|
11.95
|
11.60
|
11.90
|
11.83
|
7.45
|
1,408,320
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|