|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.57
+0.07/+1.56%
1:25:01 PM
|
|
|
|
Closing price on 3/18/2013
|
|
| Open |
5.50 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
115,910 |
| Split-adjusted Price |
2.53 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2013
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
2.53
|
115,910
|
|
|
3/15/2013
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.70
|
2.53
|
122,570
|
|
|
3/14/2013
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
2.53
|
146,640
|
|
|
3/13/2013
|
-0.20 / -3.51%
|
5.60
|
5.80
|
5.50
|
5.50
|
5.50
|
2.44
|
93,620
|
|
|
3/12/2013
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.70
|
2.53
|
157,230
|
|
|
3/11/2013
|
+0.20 / +3.57%
|
5.70
|
5.90
|
5.50
|
5.80
|
5.80
|
2.58
|
213,410
|
|
|
3/8/2013
|
+0.10 / +1.82%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
2.49
|
134,090
|
|
|
3/7/2013
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
2.44
|
121,330
|
|
|
3/6/2013
|
+0.30 / +5.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
2.44
|
134,820
|
|
|
3/5/2013
|
-0.30 / -5.45%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.20
|
2.31
|
186,030
|
|
|
3/4/2013
|
-0.40 / -6.78%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.50
|
2.44
|
155,630
|
|
|
3/1/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
2.62
|
195,570
|
|
|
2/28/2013
|
+0.20 / +3.51%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
2.62
|
287,060
|
|
|
2/27/2013
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.50
|
5.70
|
5.70
|
2.53
|
153,220
|
|
|
2/26/2013
|
-0.40 / -6.35%
|
6.30
|
6.40
|
5.90
|
5.90
|
5.90
|
2.62
|
562,320
|
|
|
2/25/2013
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
2.80
|
238,530
|
|
|
2/22/2013
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.30
|
6.70
|
6.70
|
2.98
|
309,870
|
|
|
2/21/2013
|
-0.30 / -4.35%
|
6.90
|
7.30
|
6.60
|
6.60
|
6.60
|
2.93
|
566,600
|
|
|
2/20/2013
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.90
|
3.07
|
365,160
|
|
|
2/19/2013
|
+0.10 / +1.56%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
2.89
|
567,010
|
|
|
2/18/2013
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
2.84
|
387,220
|
|
|
2/8/2013
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.60
|
6.00
|
6.00
|
2.67
|
397,450
|
|
|
2/7/2013
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.70
|
2.53
|
274,600
|
|
|
2/6/2013
|
+0.30 / +5.66%
|
5.10
|
5.60
|
5.10
|
5.60
|
5.60
|
2.49
|
283,880
|
|
|
2/5/2013
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.30
|
2.35
|
112,780
|
|
|
2/4/2013
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.30
|
2.35
|
183,980
|
|
|
2/1/2013
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.20
|
2.31
|
156,580
|
|
|
1/31/2013
|
-0.20 / -3.77%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.10
|
2.27
|
168,860
|
|
|
1/30/2013
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
2.35
|
232,050
|
|
|
1/29/2013
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
2.35
|
272,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|