|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.57
+0.07/+1.56%
12:25:01 PM
|
|
|
|
Closing price on 4/23/2013
|
|
| Open |
5.00 |
| High |
5.10 |
| Low |
4.90 |
| Volume |
132,890 |
| Split-adjusted Price |
2.27 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2013
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
2.27
|
132,890
|
|
|
4/22/2013
|
-0.30 / -5.66%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.00
|
2.22
|
186,500
|
|
|
4/18/2013
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
2.35
|
134,100
|
|
|
4/17/2013
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
2.35
|
125,570
|
|
|
4/16/2013
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
2.35
|
163,100
|
|
|
4/15/2013
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.30
|
2.35
|
166,910
|
|
|
4/12/2013
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.40
|
2.40
|
172,200
|
|
|
4/11/2013
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
2.44
|
66,300
|
|
|
4/10/2013
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.60
|
2.49
|
315,010
|
|
|
4/9/2013
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
2.49
|
185,160
|
|
|
4/8/2013
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
2.40
|
71,370
|
|
|
4/5/2013
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.50
|
2.44
|
129,890
|
|
|
4/4/2013
|
-0.10 / -1.79%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
2.44
|
137,300
|
|
|
4/3/2013
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
2.49
|
82,130
|
|
|
4/2/2013
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
2.53
|
62,070
|
|
|
4/1/2013
|
+0.10 / +1.82%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.60
|
2.49
|
160,320
|
|
|
3/29/2013
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.30
|
5.50
|
5.50
|
2.44
|
92,050
|
|
|
3/28/2013
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.60
|
2.49
|
120,550
|
|
|
3/27/2013
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
2.44
|
135,050
|
|
|
3/26/2013
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.70
|
2.53
|
112,960
|
|
|
3/25/2013
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
2.58
|
82,620
|
|
|
3/22/2013
|
-0.10 / -1.72%
|
5.90
|
6.00
|
5.60
|
5.70
|
5.70
|
2.53
|
176,370
|
|
|
3/21/2013
|
+0.20 / +3.57%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.80
|
2.58
|
483,450
|
|
|
3/20/2013
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
2.49
|
183,250
|
|
|
3/19/2013
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
2.49
|
100,430
|
|
|
3/18/2013
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
2.53
|
115,910
|
|
|
3/15/2013
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.70
|
2.53
|
122,570
|
|
|
3/14/2013
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
2.53
|
146,640
|
|
|
3/13/2013
|
-0.20 / -3.51%
|
5.60
|
5.80
|
5.50
|
5.50
|
5.50
|
2.44
|
93,620
|
|
|
3/12/2013
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.70
|
2.53
|
157,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|