|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.50
-0.02/-0.44%
3:05:01 PM
|
|
|
|
Closing price on 2/20/2014
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.10 |
| Volume |
4,001,230 |
| Split-adjusted Price |
3.69 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2014
|
-0.40 / -4.60%
|
8.70
|
8.80
|
8.10
|
8.30
|
8.30
|
3.69
|
4,001,230
|
|
|
2/19/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
3.87
|
3,323,890
|
|
|
2/18/2014
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
3.87
|
3,426,480
|
|
|
2/17/2014
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
3.69
|
2,803,780
|
|
|
2/14/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
3.69
|
2,304,550
|
|
|
2/13/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.30
|
3.69
|
2,633,350
|
|
|
2/12/2014
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.30
|
3.69
|
3,587,400
|
|
|
2/11/2014
|
-0.10 / -1.25%
|
8.20
|
8.30
|
7.90
|
7.90
|
7.90
|
3.51
|
4,410,020
|
|
|
2/10/2014
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.70
|
8.00
|
8.00
|
3.55
|
2,044,370
|
|
|
2/7/2014
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.70
|
3.42
|
1,506,220
|
|
|
2/6/2014
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
3.51
|
1,248,360
|
|
|
1/27/2014
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.90
|
3.51
|
1,637,470
|
|
|
1/24/2014
|
+0.20 / +2.67%
|
7.60
|
7.90
|
7.60
|
7.70
|
7.70
|
3.42
|
1,586,830
|
|
|
1/23/2014
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
3.33
|
502,170
|
|
|
1/22/2014
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.40
|
3.29
|
1,138,200
|
|
|
1/21/2014
|
+0.20 / +2.74%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.50
|
3.33
|
610,470
|
|
|
1/20/2014
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.30
|
3.24
|
1,081,820
|
|
|
1/17/2014
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.50
|
3.33
|
1,304,400
|
|
|
1/16/2014
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
3.38
|
1,265,100
|
|
|
1/15/2014
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.80
|
3.47
|
1,697,150
|
|
|
1/14/2014
|
+0.10 / +1.30%
|
7.70
|
8.00
|
7.60
|
7.80
|
7.80
|
3.47
|
2,857,880
|
|
|
1/13/2014
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
3.42
|
880,890
|
|
|
1/10/2014
|
-0.10 / -1.30%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.60
|
3.38
|
2,456,500
|
|
|
1/9/2014
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
3.42
|
1,265,340
|
|
|
1/8/2014
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
3.38
|
969,780
|
|
|
1/7/2014
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
3.33
|
1,031,890
|
|
|
1/6/2014
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.50
|
3.33
|
771,380
|
|
|
1/3/2014
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
3.29
|
648,630
|
|
|
1/2/2014
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
3.33
|
404,810
|
|
|
12/31/2013
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
3.33
|
694,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|