|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 2/25/2019
|
|
| Open |
4.70 |
| High |
5.02 |
| Low |
4.70 |
| Volume |
2,389,660 |
| Split-adjusted Price |
3.61 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2019
|
+0.32 / +6.81%
|
4.70
|
5.02
|
4.70
|
5.02
|
4.85
|
3.61
|
2,389,660
|
|
|
2/22/2019
|
-0.04 / -0.84%
|
4.75
|
4.80
|
4.67
|
4.70
|
4.71
|
3.38
|
977,460
|
|
|
2/21/2019
|
-0.10 / -2.07%
|
4.80
|
4.85
|
4.68
|
4.74
|
4.75
|
3.41
|
667,140
|
|
|
2/20/2019
|
+0.04 / +0.83%
|
4.80
|
4.90
|
4.70
|
4.84
|
4.78
|
3.48
|
73,710
|
|
|
2/19/2019
|
-0.10 / -2.04%
|
4.84
|
4.95
|
4.80
|
4.80
|
4.84
|
3.46
|
170,790
|
|
|
2/18/2019
|
-0.05 / -1.01%
|
5.05
|
5.05
|
4.90
|
4.90
|
4.93
|
3.53
|
95,650
|
|
|
2/15/2019
|
-0.12 / -2.37%
|
5.00
|
5.05
|
4.91
|
4.95
|
4.98
|
3.56
|
185,340
|
|
|
2/14/2019
|
+0.07 / +1.40%
|
5.00
|
5.10
|
5.00
|
5.07
|
5.05
|
3.65
|
365,060
|
|
|
2/13/2019
|
+0.22 / +4.60%
|
4.80
|
5.08
|
4.78
|
5.00
|
4.91
|
3.60
|
323,780
|
|
|
2/12/2019
|
-0.08 / -1.65%
|
4.84
|
4.88
|
4.65
|
4.78
|
4.77
|
3.44
|
296,410
|
|
|
2/11/2019
|
+0.20 / +4.29%
|
4.86
|
4.86
|
4.53
|
4.86
|
4.76
|
3.50
|
136,040
|
|
|
2/1/2019
|
+0.30 / +6.88%
|
4.36
|
4.66
|
4.35
|
4.66
|
4.46
|
3.35
|
151,290
|
|
|
1/31/2019
|
-0.26 / -5.63%
|
4.34
|
4.57
|
4.34
|
4.36
|
4.47
|
3.14
|
215,650
|
|
|
1/30/2019
|
-0.34 / -6.85%
|
4.76
|
4.96
|
4.62
|
4.62
|
4.66
|
3.33
|
607,610
|
|
|
1/29/2019
|
-0.04 / -0.80%
|
4.99
|
5.08
|
4.96
|
4.96
|
4.99
|
3.57
|
33,880
|
|
|
1/28/2019
|
0.00 / 0.00%
|
5.00
|
5.19
|
4.93
|
5.00
|
4.97
|
3.60
|
74,180
|
|
|
1/25/2019
|
+0.32 / +6.84%
|
4.69
|
5.00
|
4.68
|
5.00
|
4.99
|
3.60
|
178,040
|
|
|
1/24/2019
|
-0.05 / -1.06%
|
4.80
|
4.83
|
4.68
|
4.68
|
4.72
|
3.37
|
153,970
|
|
|
1/23/2019
|
-0.17 / -3.47%
|
4.71
|
4.85
|
4.70
|
4.73
|
4.73
|
3.41
|
107,650
|
|
|
1/22/2019
|
-0.10 / -2.00%
|
5.09
|
5.09
|
4.90
|
4.90
|
4.97
|
3.53
|
72,860
|
|
|
1/21/2019
|
-0.10 / -1.96%
|
5.18
|
5.23
|
5.00
|
5.00
|
5.10
|
3.60
|
36,690
|
|
|
1/18/2019
|
0.00 / 0.00%
|
5.12
|
5.28
|
5.05
|
5.10
|
5.11
|
3.67
|
244,310
|
|
|
1/17/2019
|
-0.02 / -0.39%
|
5.11
|
5.12
|
5.04
|
5.10
|
5.05
|
3.67
|
66,080
|
|
|
1/16/2019
|
-0.01 / -0.19%
|
5.13
|
5.14
|
5.03
|
5.12
|
5.06
|
3.69
|
115,500
|
|
|
1/15/2019
|
-0.04 / -0.77%
|
5.00
|
5.22
|
5.00
|
5.13
|
5.01
|
3.69
|
273,440
|
|
|
1/14/2019
|
-0.07 / -1.34%
|
5.17
|
5.27
|
5.15
|
5.17
|
5.17
|
3.72
|
30,370
|
|
|
1/11/2019
|
0.00 / 0.00%
|
5.24
|
5.30
|
5.18
|
5.24
|
5.25
|
3.77
|
96,630
|
|
|
1/10/2019
|
+0.02 / +0.38%
|
5.35
|
5.35
|
5.15
|
5.24
|
5.21
|
3.77
|
148,400
|
|
|
1/9/2019
|
+0.01 / +0.19%
|
5.28
|
5.36
|
5.20
|
5.22
|
5.24
|
3.76
|
33,780
|
|
|
1/8/2019
|
0.00 / 0.00%
|
5.39
|
5.39
|
5.12
|
5.21
|
5.20
|
3.75
|
30,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|