|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.52
+0.02/+0.44%
2:25:02 PM
|
|
|
|
Closing price on 2/18/2013
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
387,220 |
| Split-adjusted Price |
2.84 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2013
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
2.84
|
387,220
|
|
|
2/8/2013
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.60
|
6.00
|
6.00
|
2.67
|
397,450
|
|
|
2/7/2013
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.70
|
2.53
|
274,600
|
|
|
2/6/2013
|
+0.30 / +5.66%
|
5.10
|
5.60
|
5.10
|
5.60
|
5.60
|
2.49
|
283,880
|
|
|
2/5/2013
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.30
|
2.35
|
112,780
|
|
|
2/4/2013
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.30
|
2.35
|
183,980
|
|
|
2/1/2013
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.20
|
2.31
|
156,580
|
|
|
1/31/2013
|
-0.20 / -3.77%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.10
|
2.27
|
168,860
|
|
|
1/30/2013
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
2.35
|
232,050
|
|
|
1/29/2013
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
2.35
|
272,880
|
|
|
1/28/2013
|
+0.30 / +6.00%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.30
|
2.35
|
345,350
|
|
|
1/25/2013
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
2.22
|
229,380
|
|
|
1/24/2013
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.10
|
2.27
|
138,490
|
|
|
1/23/2013
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
2.27
|
179,220
|
|
|
1/22/2013
|
-0.10 / -1.96%
|
5.10
|
5.20
|
4.90
|
5.00
|
5.00
|
2.22
|
256,250
|
|
|
1/21/2013
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.90
|
5.10
|
5.10
|
2.27
|
173,960
|
|
|
1/18/2013
|
-0.50 / -8.93%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.10
|
2.27
|
334,790
|
|
|
1/17/2013
|
-0.30 / -5.08%
|
5.90
|
6.00
|
5.60
|
5.60
|
5.60
|
2.27
|
286,390
|
|
|
1/16/2013
|
+0.30 / +5.36%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
2.39
|
451,550
|
|
|
1/15/2013
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.60
|
2.27
|
512,560
|
|
|
1/14/2013
|
-0.10 / -1.85%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.30
|
2.14
|
266,430
|
|
|
1/11/2013
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
2.19
|
422,440
|
|
|
1/10/2013
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.50
|
2.23
|
213,680
|
|
|
1/9/2013
|
-0.10 / -1.82%
|
5.50
|
5.70
|
5.40
|
5.40
|
5.40
|
2.19
|
784,950
|
|
|
1/8/2013
|
+0.20 / +3.77%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.50
|
2.23
|
541,450
|
|
|
1/7/2013
|
-0.10 / -1.85%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
2.14
|
357,880
|
|
|
1/4/2013
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.40
|
2.19
|
286,760
|
|
|
1/3/2013
|
+0.20 / +3.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.50
|
2.23
|
266,750
|
|
|
1/2/2013
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
2.14
|
246,730
|
|
|
12/28/2012
|
-0.10 / -1.92%
|
5.10
|
5.30
|
5.00
|
5.10
|
5.10
|
2.06
|
457,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|