|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 3/19/2019
|
|
| Open |
5.43 |
| High |
5.46 |
| Low |
5.37 |
| Volume |
322,800 |
| Split-adjusted Price |
3.93 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2019
|
0.00 / 0.00%
|
5.43
|
5.46
|
5.37
|
5.46
|
5.42
|
3.93
|
322,800
|
|
|
3/18/2019
|
+0.03 / +0.55%
|
5.68
|
5.68
|
5.44
|
5.46
|
5.47
|
3.93
|
147,980
|
|
|
3/15/2019
|
-0.13 / -2.34%
|
5.56
|
5.70
|
5.40
|
5.43
|
5.47
|
3.91
|
318,590
|
|
|
3/14/2019
|
+0.17 / +3.15%
|
5.40
|
5.70
|
5.39
|
5.56
|
5.56
|
4.00
|
527,450
|
|
|
3/13/2019
|
-0.13 / -2.36%
|
5.52
|
5.54
|
5.39
|
5.39
|
5.45
|
3.88
|
465,890
|
|
|
3/12/2019
|
+0.16 / +2.99%
|
5.50
|
5.52
|
5.40
|
5.52
|
5.48
|
3.97
|
303,120
|
|
|
3/11/2019
|
+0.04 / +0.75%
|
5.32
|
5.40
|
5.32
|
5.36
|
5.37
|
3.86
|
177,200
|
|
|
3/8/2019
|
+0.01 / +0.19%
|
5.25
|
5.35
|
5.25
|
5.32
|
5.30
|
3.83
|
237,890
|
|
|
3/7/2019
|
-0.14 / -2.57%
|
5.41
|
5.47
|
5.30
|
5.31
|
5.34
|
3.82
|
832,320
|
|
|
3/6/2019
|
-0.12 / -2.15%
|
5.51
|
5.62
|
5.39
|
5.45
|
5.45
|
3.92
|
729,670
|
|
|
3/5/2019
|
0.00 / 0.00%
|
5.57
|
5.70
|
5.49
|
5.57
|
5.59
|
4.01
|
945,200
|
|
|
3/4/2019
|
+0.14 / +2.58%
|
5.43
|
5.60
|
5.43
|
5.57
|
5.55
|
4.01
|
844,740
|
|
|
3/1/2019
|
+0.31 / +6.05%
|
5.12
|
5.47
|
5.12
|
5.43
|
5.39
|
3.91
|
1,256,620
|
|
|
2/28/2019
|
-0.13 / -2.48%
|
5.12
|
5.30
|
5.11
|
5.12
|
5.18
|
3.69
|
1,003,120
|
|
|
2/27/2019
|
-0.05 / -0.94%
|
5.35
|
5.35
|
5.10
|
5.25
|
5.25
|
3.78
|
553,520
|
|
|
2/26/2019
|
+0.28 / +5.58%
|
5.25
|
5.37
|
5.24
|
5.30
|
5.35
|
3.82
|
1,371,280
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|