|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.57
+0.01/+0.22%
11:14:59 AM
|
|
|
|
Closing price on 2/19/2016
|
|
| Open |
2.90 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
2,155,650 |
| Split-adjusted Price |
1.63 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.96
|
1.63
|
2,155,650
|
|
|
2/18/2016
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.52
|
826,310
|
|
|
2/17/2016
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.63
|
71,910
|
|
|
2/16/2016
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.73
|
99,410
|
|
|
2/15/2016
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.53
|
1.84
|
138,030
|
|
|
2/5/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.63
|
1.94
|
48,250
|
|
|
2/4/2016
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.56
|
1.89
|
35,930
|
|
|
2/3/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.48
|
1.84
|
132,830
|
|
|
2/2/2016
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.49
|
1.84
|
119,070
|
|
|
2/1/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.45
|
1.84
|
28,690
|
|
|
1/29/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.42
|
1.84
|
38,150
|
|
|
1/28/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.43
|
1.84
|
75,340
|
|
|
1/27/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.52
|
1.84
|
49,820
|
|
|
1/26/2016
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.49
|
1.84
|
68,740
|
|
|
1/25/2016
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.44
|
1.84
|
252,290
|
|
|
1/22/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.15
|
1.73
|
314,640
|
|
|
1/21/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.29
|
1.73
|
114,180
|
|
|
1/20/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
1.73
|
44,180
|
|
|
1/19/2016
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.28
|
1.73
|
338,850
|
|
|
1/18/2016
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.31
|
1.73
|
330,510
|
|
|
1/15/2016
|
-0.20 / -5.41%
|
3.60
|
3.80
|
3.50
|
3.50
|
3.62
|
1.84
|
182,650
|
|
|
1/14/2016
|
-0.20 / -5.13%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
1.94
|
190,350
|
|
|
1/13/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.05
|
238,710
|
|
|
1/12/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.05
|
232,470
|
|
|
1/11/2016
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.85
|
2.05
|
150,450
|
|
|
1/8/2016
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.82
|
2.00
|
120,560
|
|
|
1/7/2016
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.98
|
2.10
|
59,370
|
|
|
1/6/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.02
|
2.15
|
157,550
|
|
|
1/5/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.03
|
2.10
|
56,870
|
|
|
1/4/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.02
|
2.15
|
40,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|