|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 3/3/2017
|
|
| Open |
14.15 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
771,000 |
| Split-adjusted Price |
7.91 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
-0.25 / -1.77%
|
14.15
|
14.20
|
13.80
|
13.90
|
13.92
|
7.91
|
771,000
|
|
|
3/2/2017
|
+0.05 / +0.35%
|
14.20
|
14.40
|
14.15
|
14.15
|
14.22
|
8.05
|
441,250
|
|
|
3/1/2017
|
-0.30 / -2.08%
|
14.40
|
14.45
|
14.00
|
14.10
|
14.12
|
8.02
|
656,920
|
|
|
2/28/2017
|
+0.65 / +4.73%
|
13.75
|
14.40
|
13.75
|
14.40
|
14.07
|
8.19
|
751,580
|
|
|
2/27/2017
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.60
|
13.75
|
13.72
|
7.82
|
1,143,180
|
|
|
2/24/2017
|
-0.25 / -1.78%
|
13.85
|
14.10
|
13.70
|
13.80
|
13.81
|
7.85
|
1,290,130
|
|
|
2/23/2017
|
-0.30 / -2.09%
|
14.30
|
14.40
|
13.80
|
14.05
|
14.11
|
7.99
|
1,346,990
|
|
|
2/22/2017
|
-0.25 / -1.71%
|
14.70
|
14.75
|
14.15
|
14.35
|
14.50
|
8.17
|
1,607,520
|
|
|
2/21/2017
|
-0.05 / -0.34%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.72
|
8.31
|
1,220,190
|
|
|
2/20/2017
|
-0.35 / -2.33%
|
15.10
|
15.15
|
14.55
|
14.65
|
14.73
|
8.34
|
1,136,940
|
|
|
2/17/2017
|
+0.90 / +6.38%
|
14.30
|
15.00
|
14.10
|
15.00
|
14.50
|
8.54
|
2,301,240
|
|
|
2/16/2017
|
-1.00 / -6.62%
|
15.25
|
15.40
|
14.10
|
14.10
|
14.75
|
8.02
|
2,752,620
|
|
|
2/15/2017
|
-0.35 / -2.27%
|
15.40
|
15.45
|
15.00
|
15.10
|
15.24
|
8.59
|
1,768,650
|
|
|
2/14/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.35
|
15.45
|
15.50
|
8.79
|
1,406,110
|
|
|
2/13/2017
|
+0.45 / +3.00%
|
15.10
|
15.50
|
15.00
|
15.45
|
15.30
|
8.79
|
1,402,710
|
|
|
2/10/2017
|
+0.10 / +0.67%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.07
|
8.54
|
1,632,020
|
|
|
2/9/2017
|
+0.90 / +6.43%
|
14.10
|
14.95
|
14.10
|
14.90
|
14.68
|
8.48
|
2,521,860
|
|
|
2/8/2017
|
+0.25 / +1.82%
|
13.90
|
14.20
|
13.75
|
14.00
|
13.97
|
7.97
|
1,844,590
|
|
|
2/7/2017
|
-0.10 / -0.72%
|
13.95
|
13.95
|
13.75
|
13.75
|
13.83
|
7.82
|
840,770
|
|
|
2/6/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.65
|
13.85
|
13.82
|
7.88
|
964,480
|
|
|
2/3/2017
|
+0.25 / +1.84%
|
13.90
|
14.10
|
13.75
|
13.85
|
13.86
|
7.88
|
1,361,240
|
|
|
2/2/2017
|
+0.30 / +2.26%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.44
|
7.74
|
472,590
|
|
|
1/25/2017
|
+0.05 / +0.38%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.17
|
7.57
|
583,260
|
|
|
1/24/2017
|
+0.35 / +2.71%
|
12.85
|
13.35
|
12.85
|
13.25
|
13.10
|
7.54
|
483,820
|
|
|
1/23/2017
|
-0.10 / -0.77%
|
13.00
|
13.05
|
12.85
|
12.90
|
12.95
|
7.34
|
398,360
|
|
|
1/20/2017
|
+0.35 / +2.77%
|
12.60
|
13.10
|
12.60
|
13.00
|
12.92
|
7.40
|
1,439,380
|
|
|
1/19/2017
|
+0.05 / +0.40%
|
12.70
|
12.75
|
12.60
|
12.65
|
12.66
|
7.20
|
331,420
|
|
|
1/18/2017
|
+0.05 / +0.40%
|
12.55
|
12.85
|
12.55
|
12.60
|
12.65
|
7.17
|
484,100
|
|
|
1/17/2017
|
+0.05 / +0.40%
|
12.55
|
12.60
|
12.45
|
12.55
|
12.51
|
7.14
|
273,790
|
|
|
1/16/2017
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.45
|
12.50
|
12.53
|
7.11
|
1,239,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|