|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 12/20/2019
|
|
| Open |
4.20 |
| High |
4.48 |
| Low |
4.20 |
| Volume |
479,750 |
| Split-adjusted Price |
3.23 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2019
|
+0.29 / +6.92%
|
4.20
|
4.48
|
4.20
|
4.48
|
4.41
|
3.23
|
479,750
|
|
|
12/19/2019
|
+0.04 / +0.96%
|
4.33
|
4.33
|
4.16
|
4.19
|
4.23
|
3.02
|
103,360
|
|
|
12/18/2019
|
-0.05 / -1.19%
|
4.25
|
4.25
|
4.15
|
4.15
|
4.17
|
2.99
|
299,870
|
|
|
12/17/2019
|
0.00 / 0.00%
|
4.18
|
4.28
|
4.10
|
4.20
|
4.14
|
3.02
|
112,250
|
|
|
12/16/2019
|
-0.09 / -2.10%
|
4.29
|
4.35
|
4.15
|
4.20
|
4.27
|
3.02
|
35,590
|
|
|
12/13/2019
|
+0.03 / +0.70%
|
4.26
|
4.29
|
4.18
|
4.29
|
4.20
|
3.09
|
54,770
|
|
|
12/12/2019
|
+0.02 / +0.47%
|
4.28
|
4.28
|
4.15
|
4.26
|
4.16
|
3.07
|
66,750
|
|
|
12/11/2019
|
-0.05 / -1.17%
|
4.29
|
4.30
|
4.15
|
4.24
|
4.17
|
3.05
|
79,870
|
|
|
12/10/2019
|
-0.01 / -0.23%
|
4.33
|
4.33
|
4.07
|
4.29
|
4.14
|
3.09
|
10,390
|
|
|
12/9/2019
|
-0.04 / -0.92%
|
4.34
|
4.34
|
4.29
|
4.30
|
4.31
|
3.10
|
19,740
|
|
|
12/6/2019
|
+0.06 / +1.40%
|
4.20
|
4.40
|
4.15
|
4.34
|
4.25
|
3.12
|
34,090
|
|
|
12/5/2019
|
-0.02 / -0.47%
|
4.29
|
4.29
|
4.14
|
4.28
|
4.25
|
3.08
|
15,070
|
|
|
12/4/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.06
|
4.30
|
4.18
|
3.10
|
18,670
|
|
|
12/3/2019
|
+0.02 / +0.47%
|
4.28
|
4.32
|
4.21
|
4.30
|
4.22
|
3.10
|
11,150
|
|
|
12/2/2019
|
-0.02 / -0.47%
|
4.07
|
4.30
|
4.07
|
4.28
|
4.22
|
3.08
|
49,500
|
|
|
11/29/2019
|
0.00 / 0.00%
|
4.49
|
4.49
|
4.29
|
4.30
|
4.39
|
3.10
|
6,350
|
|
|
11/28/2019
|
-0.15 / -3.37%
|
4.45
|
4.45
|
4.15
|
4.30
|
4.31
|
3.10
|
45,000
|
|
|
11/27/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.35
|
4.45
|
4.42
|
3.20
|
9,040
|
|
|
11/26/2019
|
+0.13 / +3.01%
|
4.34
|
4.50
|
4.34
|
4.45
|
4.42
|
3.20
|
21,280
|
|
|
11/25/2019
|
+0.02 / +0.47%
|
4.30
|
4.50
|
4.30
|
4.32
|
4.32
|
3.11
|
64,650
|
|
|
11/22/2019
|
-0.21 / -4.66%
|
4.20
|
4.52
|
4.20
|
4.30
|
4.32
|
3.10
|
53,700
|
|
|
11/21/2019
|
-0.03 / -0.66%
|
4.25
|
4.60
|
4.25
|
4.51
|
4.48
|
3.25
|
89,480
|
|
|
11/20/2019
|
+0.20 / +4.61%
|
4.57
|
4.57
|
4.31
|
4.54
|
4.39
|
3.27
|
76,580
|
|
|
11/19/2019
|
+0.28 / +6.90%
|
4.06
|
4.34
|
4.06
|
4.34
|
4.26
|
3.12
|
270,380
|
|
|
11/18/2019
|
+0.01 / +0.25%
|
4.05
|
4.17
|
4.04
|
4.06
|
4.08
|
2.92
|
128,250
|
|
|
11/15/2019
|
+0.12 / +3.05%
|
3.93
|
4.07
|
3.90
|
4.05
|
3.93
|
2.92
|
137,230
|
|
|
11/14/2019
|
0.00 / 0.00%
|
3.80
|
3.93
|
3.80
|
3.93
|
3.91
|
2.83
|
63,470
|
|
|
11/13/2019
|
+0.03 / +0.77%
|
3.95
|
3.95
|
3.90
|
3.93
|
3.92
|
2.83
|
17,870
|
|
|
11/12/2019
|
+0.01 / +0.26%
|
3.80
|
3.97
|
3.70
|
3.90
|
3.78
|
2.81
|
86,560
|
|
|
11/11/2019
|
-0.09 / -2.26%
|
3.98
|
3.98
|
3.72
|
3.89
|
3.89
|
2.80
|
20,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|