|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 2/7/2018
|
|
| Open |
10.90 |
| High |
10.95 |
| Low |
10.65 |
| Volume |
1,053,570 |
| Split-adjusted Price |
7.10 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
+0.35 / +3.33%
|
10.90
|
10.95
|
10.65
|
10.85
|
10.86
|
7.10
|
1,053,570
|
|
|
2/6/2018
|
-0.50 / -4.55%
|
10.30
|
10.80
|
10.25
|
10.50
|
10.28
|
6.87
|
1,960,660
|
|
|
2/5/2018
|
-0.75 / -6.38%
|
11.65
|
11.65
|
10.95
|
11.00
|
11.25
|
7.20
|
830,950
|
|
|
2/2/2018
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.50
|
11.75
|
11.61
|
7.69
|
609,440
|
|
|
2/1/2018
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.81
|
7.66
|
738,720
|
|
|
1/31/2018
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.85
|
11.90
|
11.97
|
7.79
|
594,300
|
|
|
1/30/2018
|
+0.20 / +1.69%
|
11.80
|
12.20
|
11.80
|
12.00
|
11.96
|
7.85
|
1,567,170
|
|
|
1/29/2018
|
-0.45 / -3.67%
|
12.45
|
12.50
|
11.80
|
11.80
|
12.04
|
7.72
|
924,030
|
|
|
1/26/2018
|
+0.50 / +4.26%
|
11.95
|
12.35
|
11.65
|
12.25
|
12.03
|
8.02
|
2,465,990
|
|
|
1/25/2018
|
+0.45 / +3.98%
|
11.50
|
12.00
|
11.35
|
11.75
|
11.66
|
7.69
|
1,960,990
|
|
|
1/22/2018
|
0.00 / 0.00%
|
11.30
|
11.55
|
11.30
|
11.30
|
11.39
|
7.40
|
793,330
|
|
|
1/19/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.42
|
7.40
|
615,080
|
|
|
1/18/2018
|
+0.15 / +1.35%
|
11.20
|
11.30
|
11.05
|
11.30
|
11.17
|
7.40
|
756,480
|
|
|
1/17/2018
|
-0.30 / -2.62%
|
11.50
|
11.50
|
11.15
|
11.15
|
11.28
|
7.30
|
800,780
|
|
|
1/16/2018
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.35
|
11.45
|
11.45
|
7.49
|
742,050
|
|
|
1/15/2018
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.45
|
11.43
|
7.49
|
712,880
|
|
|
1/12/2018
|
-0.15 / -1.28%
|
11.70
|
11.85
|
11.50
|
11.55
|
11.70
|
7.56
|
1,296,770
|
|
|
1/11/2018
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.55
|
11.70
|
11.68
|
7.66
|
894,850
|
|
|
1/10/2018
|
+0.20 / +1.74%
|
11.50
|
12.10
|
11.50
|
11.70
|
11.85
|
7.66
|
2,363,520
|
|
|
1/9/2018
|
+0.65 / +5.99%
|
10.95
|
11.50
|
10.80
|
11.50
|
11.20
|
7.53
|
1,600,920
|
|
|
1/8/2018
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.70
|
10.85
|
10.78
|
7.10
|
541,520
|
|
|
1/5/2018
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.80
|
10.85
|
10.91
|
7.10
|
416,100
|
|
|
1/4/2018
|
-0.45 / -3.93%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.01
|
7.20
|
973,312
|
|
|
1/3/2018
|
+0.15 / +1.33%
|
11.45
|
11.50
|
11.35
|
11.45
|
11.42
|
7.17
|
737,032
|
|
|
1/2/2018
|
+0.05 / +0.44%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.38
|
7.07
|
433,582
|
|
|
12/29/2017
|
+0.05 / +0.45%
|
11.20
|
11.35
|
11.20
|
11.25
|
11.26
|
7.04
|
683,800
|
|
|
12/28/2017
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.24
|
7.01
|
786,140
|
|
|
12/27/2017
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.30
|
11.30
|
11.34
|
7.07
|
690,430
|
|
|
12/26/2017
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.25
|
11.35
|
11.32
|
7.10
|
809,210
|
|
|
12/25/2017
|
-0.05 / -0.44%
|
11.50
|
11.55
|
11.35
|
11.40
|
11.40
|
7.14
|
284,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|