|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
0.00/0.00%
10:35:01 AM
|
|
|
|
Closing price on 3/21/2016
|
|
| Open |
4.70 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
1,941,840 |
| Split-adjusted Price |
2.47 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2016
|
-0.20 / -4.08%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.67
|
2.47
|
1,941,840
|
|
|
3/18/2016
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.85
|
2.58
|
534,310
|
|
|
3/17/2016
|
-0.20 / -4.00%
|
5.10
|
5.10
|
4.70
|
4.80
|
4.82
|
2.52
|
1,938,780
|
|
|
3/16/2016
|
+0.10 / +2.04%
|
5.00
|
5.20
|
4.90
|
5.00
|
5.08
|
2.63
|
1,091,310
|
|
|
3/15/2016
|
+0.30 / +6.52%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.86
|
2.58
|
1,240,240
|
|
|
3/14/2016
|
+0.30 / +6.98%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.50
|
2.42
|
1,256,070
|
|
|
3/11/2016
|
+0.10 / +2.38%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.33
|
2.26
|
1,031,470
|
|
|
3/10/2016
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.19
|
2.21
|
1,525,500
|
|
|
3/9/2016
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.10
|
1,789,330
|
|
|
3/8/2016
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.00
|
211,600
|
|
|
3/7/2016
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.54
|
1.89
|
938,960
|
|
|
3/4/2016
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.29
|
1.79
|
484,310
|
|
|
3/3/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.31
|
1.73
|
275,880
|
|
|
3/2/2016
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.27
|
1.73
|
716,970
|
|
|
3/1/2016
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
1.63
|
802,640
|
|
|
2/29/2016
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.34
|
1.73
|
308,430
|
|
|
2/26/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.38
|
1.79
|
318,120
|
|
|
2/25/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.43
|
1.79
|
478,780
|
|
|
2/24/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.42
|
1.84
|
663,800
|
|
|
2/23/2016
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.48
|
1.84
|
1,115,750
|
|
|
2/22/2016
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.27
|
1.73
|
798,010
|
|
|
2/19/2016
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.96
|
1.63
|
2,155,650
|
|
|
2/18/2016
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.52
|
826,310
|
|
|
2/17/2016
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.63
|
71,910
|
|
|
2/16/2016
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.73
|
99,410
|
|
|
2/15/2016
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.53
|
1.84
|
138,030
|
|
|
2/5/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.63
|
1.94
|
48,250
|
|
|
2/4/2016
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.56
|
1.89
|
35,930
|
|
|
2/3/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.48
|
1.84
|
132,830
|
|
|
2/2/2016
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.49
|
1.84
|
119,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|