|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.50
-0.02/-0.44%
3:05:01 PM
|
|
|
|
Closing price on 4/1/2014
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
1,794,200 |
| Split-adjusted Price |
4.44 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2014
|
-0.30 / -2.91%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
4.44
|
1,794,200
|
|
|
3/31/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
4.58
|
940,040
|
|
|
3/28/2014
|
-0.20 / -1.90%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.30
|
4.58
|
1,239,760
|
|
|
3/27/2014
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.50
|
4.67
|
2,211,830
|
|
|
3/26/2014
|
-0.50 / -4.67%
|
10.70
|
10.80
|
10.00
|
10.20
|
10.20
|
4.53
|
2,608,480
|
|
|
3/25/2014
|
-0.40 / -3.60%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.70
|
4.75
|
2,242,910
|
|
|
3/24/2014
|
+0.20 / +1.83%
|
10.90
|
11.40
|
10.70
|
11.10
|
11.10
|
4.93
|
2,291,300
|
|
|
3/21/2014
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
4.84
|
1,358,320
|
|
|
3/20/2014
|
+0.20 / +1.90%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.70
|
4.75
|
2,757,710
|
|
|
3/19/2014
|
+0.30 / +2.94%
|
10.10
|
10.60
|
10.10
|
10.50
|
10.50
|
4.67
|
2,076,040
|
|
|
3/18/2014
|
+0.10 / +0.99%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.20
|
4.53
|
2,338,040
|
|
|
3/17/2014
|
+0.30 / +3.06%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.10
|
4.49
|
1,900,070
|
|
|
3/14/2014
|
-0.10 / -1.01%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.80
|
4.35
|
2,393,350
|
|
|
3/13/2014
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
4.40
|
1,812,910
|
|
|
3/12/2014
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.80
|
4.35
|
3,142,970
|
|
|
3/11/2014
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
4.44
|
2,508,410
|
|
|
3/10/2014
|
+0.50 / +5.15%
|
9.70
|
10.20
|
9.60
|
10.20
|
10.20
|
4.53
|
3,269,790
|
|
|
3/7/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
4.31
|
2,074,840
|
|
|
3/6/2014
|
+0.40 / +4.30%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
4.31
|
2,439,070
|
|
|
3/5/2014
|
+0.60 / +6.90%
|
8.80
|
9.30
|
8.70
|
9.30
|
9.30
|
4.13
|
4,478,210
|
|
|
3/4/2014
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
3.87
|
1,716,940
|
|
|
3/3/2014
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.80
|
3.91
|
3,171,600
|
|
|
2/28/2014
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.90
|
3.95
|
1,817,340
|
|
|
2/27/2014
|
+0.30 / +3.57%
|
8.30
|
8.90
|
8.30
|
8.70
|
8.70
|
3.87
|
4,854,850
|
|
|
2/26/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
3.73
|
1,060,830
|
|
|
2/25/2014
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
3.73
|
1,587,720
|
|
|
2/24/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.30
|
3.69
|
1,514,140
|
|
|
2/21/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.30
|
3.69
|
2,040,590
|
|
|
2/20/2014
|
-0.40 / -4.60%
|
8.70
|
8.80
|
8.10
|
8.30
|
8.30
|
3.69
|
4,001,230
|
|
|
2/19/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
3.87
|
3,323,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|