|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.52
-0.04/-0.88%
3:05:00 PM
|
|
|
|
Closing price on 12/4/2015
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.50 |
| Volume |
170,280 |
| Split-adjusted Price |
2.37 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.55
|
2.37
|
170,280
|
|
|
12/3/2015
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.48
|
2.37
|
70,740
|
|
|
12/2/2015
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.49
|
2.31
|
187,270
|
|
|
12/1/2015
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.44
|
2.31
|
66,710
|
|
|
11/30/2015
|
-0.30 / -6.38%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.48
|
2.31
|
101,410
|
|
|
11/27/2015
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.40
|
4.70
|
4.60
|
2.47
|
324,010
|
|
|
11/26/2015
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
2.42
|
256,020
|
|
|
11/25/2015
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.57
|
2.47
|
327,310
|
|
|
11/24/2015
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.61
|
2.42
|
162,380
|
|
|
11/23/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.65
|
2.47
|
227,070
|
|
|
11/20/2015
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
2.47
|
203,460
|
|
|
11/19/2015
|
-0.20 / -4.08%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.73
|
2.47
|
173,450
|
|
|
11/18/2015
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.80
|
2.45
|
251,300
|
|
|
11/17/2015
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.70
|
4.90
|
4.87
|
2.45
|
570,760
|
|
|
11/16/2015
|
-0.10 / -2.04%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
2.40
|
253,520
|
|
|
11/13/2015
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.79
|
2.45
|
399,400
|
|
|
11/12/2015
|
-0.30 / -5.77%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.94
|
2.45
|
961,010
|
|
|
11/11/2015
|
-0.30 / -5.45%
|
5.40
|
5.50
|
5.20
|
5.20
|
5.23
|
2.60
|
1,068,650
|
|
|
11/10/2015
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.44
|
2.75
|
464,490
|
|
|
11/9/2015
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
2.70
|
644,910
|
|
|
11/6/2015
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.06
|
2.55
|
151,700
|
|
|
11/5/2015
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.13
|
2.60
|
104,940
|
|
|
11/4/2015
|
+0.10 / +1.96%
|
5.10
|
5.40
|
5.00
|
5.20
|
5.19
|
2.60
|
580,490
|
|
|
11/3/2015
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.03
|
2.55
|
361,430
|
|
|
11/2/2015
|
-0.30 / -5.66%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.05
|
2.50
|
405,840
|
|
|
10/30/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.10
|
5.30
|
5.26
|
2.65
|
213,990
|
|
|
10/29/2015
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.26
|
2.65
|
704,920
|
|
|
10/28/2015
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.12
|
2.60
|
1,636,400
|
|
|
10/27/2015
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.92
|
2.45
|
339,530
|
|
|
10/26/2015
|
+0.30 / +6.38%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.90
|
2.50
|
549,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|