|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.52
+0.02/+0.44%
3:05:01 PM
|
|
|
|
Closing price on 12/5/2012
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
327,030 |
| Split-adjusted Price |
1.62 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
1.62
|
327,030
|
|
|
12/4/2012
|
-0.20 / -4.88%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.90
|
1.58
|
100,440
|
|
|
12/3/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
1.66
|
70,100
|
|
|
11/30/2012
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
1.66
|
145,700
|
|
|
11/29/2012
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
1.62
|
65,350
|
|
|
11/28/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
1.70
|
107,070
|
|
|
11/27/2012
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
1.66
|
65,580
|
|
|
11/26/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
1.70
|
81,040
|
|
|
11/23/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
1.70
|
69,940
|
|
|
11/22/2012
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
1.66
|
75,460
|
|
|
11/21/2012
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
1.70
|
77,810
|
|
|
11/20/2012
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.30
|
1.74
|
77,680
|
|
|
11/19/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
1.70
|
73,180
|
|
|
11/16/2012
|
-0.20 / -4.65%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.10
|
1.66
|
94,560
|
|
|
11/15/2012
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
1.74
|
60,800
|
|
|
11/14/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
1.82
|
72,830
|
|
|
11/13/2012
|
-0.30 / -6.25%
|
4.50
|
4.50
|
4.20
|
4.50
|
4.50
|
1.82
|
79,420
|
|
|
11/12/2012
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
1.78
|
113,090
|
|
|
11/9/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.90
|
1.82
|
54,310
|
|
|
11/8/2012
|
+0.10 / +2.08%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.90
|
1.82
|
82,720
|
|
|
11/7/2012
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
1.78
|
94,550
|
|
|
11/6/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.90
|
1.82
|
43,000
|
|
|
11/5/2012
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.90
|
1.82
|
100,160
|
|
|
11/2/2012
|
-0.20 / -3.92%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.90
|
1.82
|
157,420
|
|
|
11/1/2012
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
1.89
|
92,550
|
|
|
10/31/2012
|
-0.10 / -2.00%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.90
|
1.82
|
108,730
|
|
|
10/30/2012
|
+0.10 / +2.04%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
1.86
|
82,690
|
|
|
10/29/2012
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
1.82
|
93,470
|
|
|
10/26/2012
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.90
|
1.82
|
42,540
|
|
|
10/25/2012
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
1.82
|
97,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|