|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 3/19/2018
|
|
| Open |
11.80 |
| High |
11.85 |
| Low |
11.70 |
| Volume |
491,710 |
| Split-adjusted Price |
7.69 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2018
|
-0.05 / -0.42%
|
11.80
|
11.85
|
11.70
|
11.75
|
11.79
|
7.69
|
491,710
|
|
|
3/16/2018
|
-0.15 / -1.26%
|
11.95
|
12.00
|
11.75
|
11.80
|
11.84
|
7.72
|
920,840
|
|
|
3/15/2018
|
-0.15 / -1.24%
|
12.00
|
12.15
|
11.90
|
11.95
|
11.99
|
7.82
|
369,830
|
|
|
3/14/2018
|
+0.10 / +0.83%
|
11.95
|
12.15
|
11.95
|
12.10
|
12.06
|
7.92
|
436,490
|
|
|
3/13/2018
|
-0.25 / -2.04%
|
12.20
|
12.35
|
11.85
|
12.00
|
12.10
|
7.85
|
750,380
|
|
|
3/12/2018
|
+0.05 / +0.41%
|
12.20
|
12.60
|
12.15
|
12.25
|
12.33
|
8.02
|
680,150
|
|
|
3/9/2018
|
-0.25 / -2.01%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.34
|
7.98
|
1,444,590
|
|
|
3/8/2018
|
+0.60 / +5.06%
|
12.40
|
12.50
|
12.15
|
12.45
|
12.35
|
8.15
|
2,587,862
|
|
|
3/7/2018
|
+0.10 / +0.85%
|
11.95
|
11.95
|
11.50
|
11.85
|
11.68
|
7.76
|
1,346,172
|
|
|
3/6/2018
|
+0.25 / +2.17%
|
11.75
|
11.90
|
11.50
|
11.75
|
11.67
|
7.69
|
789,622
|
|
|
3/5/2018
|
-0.55 / -4.56%
|
12.05
|
12.20
|
11.40
|
11.50
|
11.78
|
7.53
|
1,186,852
|
|
|
3/2/2018
|
0.00 / 0.00%
|
11.95
|
12.30
|
11.90
|
12.05
|
12.11
|
7.89
|
1,453,000
|
|
|
3/1/2018
|
+0.65 / +5.70%
|
11.40
|
12.15
|
11.35
|
12.05
|
11.80
|
7.89
|
2,456,150
|
|
|
2/28/2018
|
+0.25 / +2.24%
|
11.15
|
11.40
|
11.10
|
11.40
|
11.30
|
7.46
|
973,590
|
|
|
2/27/2018
|
-0.15 / -1.33%
|
11.30
|
11.35
|
11.10
|
11.15
|
11.25
|
7.30
|
785,980
|
|
|
2/26/2018
|
+0.20 / +1.80%
|
11.10
|
11.30
|
10.95
|
11.30
|
11.09
|
7.40
|
886,050
|
|
|
2/23/2018
|
+0.10 / +0.91%
|
11.15
|
11.15
|
11.00
|
11.10
|
11.05
|
7.27
|
644,880
|
|
|
2/22/2018
|
-0.15 / -1.35%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.05
|
7.20
|
634,120
|
|
|
2/21/2018
|
+0.15 / +1.36%
|
11.20
|
11.25
|
11.00
|
11.15
|
11.13
|
7.30
|
522,870
|
|
|
2/13/2018
|
+0.15 / +1.38%
|
10.95
|
11.10
|
10.90
|
11.00
|
10.97
|
7.20
|
149,810
|
|
|
2/12/2018
|
+0.25 / +2.36%
|
10.80
|
10.90
|
10.80
|
10.85
|
10.85
|
7.10
|
317,340
|
|
|
2/9/2018
|
-0.05 / -0.47%
|
10.35
|
10.60
|
10.00
|
10.60
|
10.35
|
6.94
|
368,050
|
|
|
2/8/2018
|
-0.20 / -1.84%
|
10.65
|
10.90
|
10.65
|
10.65
|
10.78
|
6.97
|
178,970
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|