|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 2/14/2017
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.35 |
| Volume |
1,406,110 |
| Split-adjusted Price |
8.79 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.35
|
15.45
|
15.50
|
8.79
|
1,406,110
|
|
|
2/13/2017
|
+0.45 / +3.00%
|
15.10
|
15.50
|
15.00
|
15.45
|
15.30
|
8.79
|
1,402,710
|
|
|
2/10/2017
|
+0.10 / +0.67%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.07
|
8.54
|
1,632,020
|
|
|
2/9/2017
|
+0.90 / +6.43%
|
14.10
|
14.95
|
14.10
|
14.90
|
14.68
|
8.48
|
2,521,860
|
|
|
2/8/2017
|
+0.25 / +1.82%
|
13.90
|
14.20
|
13.75
|
14.00
|
13.97
|
7.97
|
1,844,590
|
|
|
2/7/2017
|
-0.10 / -0.72%
|
13.95
|
13.95
|
13.75
|
13.75
|
13.83
|
7.82
|
840,770
|
|
|
2/6/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.65
|
13.85
|
13.82
|
7.88
|
964,480
|
|
|
2/3/2017
|
+0.25 / +1.84%
|
13.90
|
14.10
|
13.75
|
13.85
|
13.86
|
7.88
|
1,361,240
|
|
|
2/2/2017
|
+0.30 / +2.26%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.44
|
7.74
|
472,590
|
|
|
1/25/2017
|
+0.05 / +0.38%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.17
|
7.57
|
583,260
|
|
|
1/24/2017
|
+0.35 / +2.71%
|
12.85
|
13.35
|
12.85
|
13.25
|
13.10
|
7.54
|
483,820
|
|
|
1/23/2017
|
-0.10 / -0.77%
|
13.00
|
13.05
|
12.85
|
12.90
|
12.95
|
7.34
|
398,360
|
|
|
1/20/2017
|
+0.35 / +2.77%
|
12.60
|
13.10
|
12.60
|
13.00
|
12.92
|
7.40
|
1,439,380
|
|
|
1/19/2017
|
+0.05 / +0.40%
|
12.70
|
12.75
|
12.60
|
12.65
|
12.66
|
7.20
|
331,420
|
|
|
1/18/2017
|
+0.05 / +0.40%
|
12.55
|
12.85
|
12.55
|
12.60
|
12.65
|
7.17
|
484,100
|
|
|
1/17/2017
|
+0.05 / +0.40%
|
12.55
|
12.60
|
12.45
|
12.55
|
12.51
|
7.14
|
273,790
|
|
|
1/16/2017
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.45
|
12.50
|
12.53
|
7.11
|
1,239,800
|
|
|
1/13/2017
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.75
|
12.80
|
12.80
|
7.28
|
273,660
|
|
|
1/12/2017
|
-0.15 / -1.15%
|
13.10
|
13.15
|
12.85
|
12.85
|
12.97
|
7.31
|
553,540
|
|
|
1/11/2017
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.90
|
7.40
|
362,110
|
|
|
1/10/2017
|
+0.30 / +2.37%
|
12.70
|
12.95
|
12.65
|
12.95
|
12.85
|
7.37
|
846,840
|
|
|
1/9/2017
|
-0.20 / -1.56%
|
12.85
|
12.90
|
12.60
|
12.65
|
12.69
|
7.20
|
542,490
|
|
|
1/6/2017
|
-0.10 / -0.77%
|
13.15
|
13.15
|
12.75
|
12.85
|
12.97
|
7.31
|
912,630
|
|
|
1/5/2017
|
+0.30 / +2.37%
|
12.75
|
13.15
|
12.65
|
12.95
|
12.98
|
7.37
|
2,024,000
|
|
|
1/4/2017
|
-0.15 / -1.17%
|
12.80
|
13.00
|
12.65
|
12.65
|
12.82
|
7.20
|
492,630
|
|
|
1/3/2017
|
+0.55 / +4.49%
|
12.35
|
12.90
|
12.30
|
12.80
|
12.58
|
7.28
|
786,280
|
|
|
12/30/2016
|
-0.15 / -1.21%
|
12.40
|
12.40
|
12.25
|
12.25
|
12.28
|
6.97
|
349,140
|
|
|
12/29/2016
|
-0.70 / -5.34%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.36
|
7.06
|
480,590
|
|
|
12/28/2016
|
+0.40 / +3.15%
|
12.85
|
13.35
|
12.80
|
13.10
|
13.09
|
6.89
|
544,400
|
|
|
12/27/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.45
|
12.70
|
12.61
|
6.67
|
735,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|