|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.50
-0.02/-0.44%
3:05:01 PM
|
|
|
|
Closing price on 3/17/2014
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
1,900,070 |
| Split-adjusted Price |
4.49 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
+0.30 / +3.06%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.10
|
4.49
|
1,900,070
|
|
|
3/14/2014
|
-0.10 / -1.01%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.80
|
4.35
|
2,393,350
|
|
|
3/13/2014
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
4.40
|
1,812,910
|
|
|
3/12/2014
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.80
|
4.35
|
3,142,970
|
|
|
3/11/2014
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
4.44
|
2,508,410
|
|
|
3/10/2014
|
+0.50 / +5.15%
|
9.70
|
10.20
|
9.60
|
10.20
|
10.20
|
4.53
|
3,269,790
|
|
|
3/7/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
4.31
|
2,074,840
|
|
|
3/6/2014
|
+0.40 / +4.30%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
4.31
|
2,439,070
|
|
|
3/5/2014
|
+0.60 / +6.90%
|
8.80
|
9.30
|
8.70
|
9.30
|
9.30
|
4.13
|
4,478,210
|
|
|
3/4/2014
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
3.87
|
1,716,940
|
|
|
3/3/2014
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.80
|
3.91
|
3,171,600
|
|
|
2/28/2014
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.90
|
3.95
|
1,817,340
|
|
|
2/27/2014
|
+0.30 / +3.57%
|
8.30
|
8.90
|
8.30
|
8.70
|
8.70
|
3.87
|
4,854,850
|
|
|
2/26/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
3.73
|
1,060,830
|
|
|
2/25/2014
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
3.73
|
1,587,720
|
|
|
2/24/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.30
|
3.69
|
1,514,140
|
|
|
2/21/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.30
|
3.69
|
2,040,590
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|