|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 4/17/2018
|
|
| Open |
10.75 |
| High |
10.85 |
| Low |
10.65 |
| Volume |
240,980 |
| Split-adjusted Price |
7.00 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2018
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.65
|
10.70
|
10.72
|
7.00
|
240,980
|
|
|
4/16/2018
|
-0.20 / -1.83%
|
10.80
|
10.95
|
10.70
|
10.70
|
10.75
|
7.00
|
319,480
|
|
|
4/13/2018
|
+0.05 / +0.46%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.82
|
7.13
|
241,850
|
|
|
4/12/2018
|
-0.05 / -0.46%
|
10.75
|
11.00
|
10.75
|
10.85
|
10.79
|
7.10
|
712,230
|
|
|
4/11/2018
|
-0.10 / -0.91%
|
11.15
|
11.15
|
10.65
|
10.90
|
10.90
|
7.13
|
529,666
|
|
|
4/10/2018
|
-0.10 / -0.90%
|
11.00
|
11.15
|
10.80
|
11.00
|
10.96
|
7.20
|
1,603,340
|
|
|
4/9/2018
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.05
|
11.10
|
11.14
|
7.27
|
311,400
|
|
|
4/6/2018
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.12
|
7.27
|
332,190
|
|
|
4/5/2018
|
+0.15 / +1.36%
|
11.10
|
11.25
|
11.05
|
11.20
|
11.11
|
7.33
|
285,640
|
|
|
4/4/2018
|
-0.15 / -1.34%
|
11.15
|
11.50
|
11.00
|
11.05
|
11.10
|
7.23
|
1,033,210
|
|
|
4/3/2018
|
-0.15 / -1.32%
|
11.35
|
11.35
|
11.15
|
11.20
|
11.21
|
7.33
|
237,650
|
|
|
4/2/2018
|
-0.20 / -1.73%
|
11.80
|
11.80
|
11.30
|
11.35
|
11.42
|
7.43
|
145,390
|
|
|
3/30/2018
|
+0.30 / +2.67%
|
11.35
|
11.60
|
11.30
|
11.55
|
11.43
|
7.56
|
214,420
|
|
|
3/29/2018
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.20
|
11.25
|
11.26
|
7.36
|
66,760
|
|
|
3/28/2018
|
+0.10 / +0.90%
|
11.15
|
11.30
|
11.15
|
11.25
|
11.22
|
7.36
|
319,230
|
|
|
3/27/2018
|
-0.25 / -2.19%
|
11.40
|
11.40
|
11.10
|
11.15
|
11.23
|
7.30
|
373,870
|
|
|
3/26/2018
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.31
|
7.46
|
348,090
|
|
|
3/23/2018
|
-0.30 / -2.59%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.36
|
7.40
|
385,670
|
|
|
3/22/2018
|
-0.05 / -0.43%
|
11.80
|
11.85
|
11.55
|
11.60
|
11.63
|
7.59
|
323,470
|
|
|
3/21/2018
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.65
|
11.65
|
11.75
|
7.62
|
445,520
|
|
|
3/20/2018
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.65
|
11.65
|
11.74
|
7.62
|
343,550
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|