|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.50
-0.02/-0.44%
3:05:01 PM
|
|
|
|
Closing price on 4/21/2014
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
1,553,910 |
| Split-adjusted Price |
3.87 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2014
|
-0.60 / -6.45%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
3.87
|
1,553,910
|
|
|
4/18/2014
|
-0.40 / -4.12%
|
9.70
|
9.80
|
9.30
|
9.30
|
9.30
|
4.13
|
1,381,100
|
|
|
4/17/2014
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
4.31
|
602,170
|
|
|
4/16/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.20
|
9.60
|
9.60
|
4.27
|
1,259,790
|
|
|
4/15/2014
|
-0.40 / -3.96%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.70
|
4.31
|
1,487,190
|
|
|
4/14/2014
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
4.49
|
703,510
|
|
|
4/11/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.20
|
4.53
|
509,560
|
|
|
4/10/2014
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
4.49
|
770,670
|
|
|
4/8/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
4.53
|
948,170
|
|
|
4/7/2014
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
4.53
|
1,117,630
|
|
|
4/4/2014
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
4.53
|
583,920
|
|
|
4/3/2014
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
4.53
|
747,780
|
|
|
4/2/2014
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.50
|
9.90
|
9.90
|
4.40
|
1,642,010
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|