|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
0.00/0.00%
9:24:59 AM
|
|
|
|
Closing price on 4/19/2016
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
911,770 |
| Split-adjusted Price |
3.94 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2016
|
-0.40 / -5.06%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.58
|
3.94
|
911,770
|
|
|
4/15/2016
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.89
|
4.15
|
529,620
|
|
|
4/14/2016
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.88
|
4.20
|
1,037,950
|
|
|
4/13/2016
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.70
|
4.10
|
842,340
|
|
|
4/12/2016
|
-0.50 / -6.25%
|
7.60
|
7.90
|
7.50
|
7.50
|
7.58
|
3.94
|
1,664,110
|
|
|
4/11/2016
|
+0.20 / +2.56%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.08
|
4.20
|
2,449,159
|
|
|
4/8/2016
|
+0.40 / +5.41%
|
7.60
|
7.90
|
7.50
|
7.80
|
7.77
|
4.10
|
1,110,100
|
|
|
4/7/2016
|
+0.40 / +5.71%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.35
|
3.89
|
2,132,120
|
|
|
4/6/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.91
|
3.68
|
1,043,200
|
|
|
4/5/2016
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.04
|
3.68
|
930,100
|
|
|
4/4/2016
|
+0.40 / +6.06%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.83
|
3.68
|
1,615,670
|
|
|
4/1/2016
|
-0.40 / -5.71%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.64
|
3.47
|
1,436,020
|
|
|
3/31/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
6.60
|
7.00
|
7.10
|
3.68
|
1,496,580
|
|
|
3/30/2016
|
+0.40 / +6.06%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.97
|
3.68
|
4,049,080
|
|
|
3/29/2016
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.59
|
3.47
|
3,571,630
|
|
|
3/28/2016
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.26
|
437,470
|
|
|
3/25/2016
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.05
|
857,810
|
|
|
3/24/2016
|
+0.30 / +5.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.47
|
2.89
|
1,215,670
|
|
|
3/23/2016
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.14
|
2.73
|
1,861,980
|
|
|
3/22/2016
|
+0.20 / +4.26%
|
4.70
|
5.00
|
4.60
|
4.90
|
4.87
|
2.58
|
1,728,780
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|