|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 4/28/2017
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.45 |
| Volume |
627,000 |
| Split-adjusted Price |
7.11 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
-0.30 / -2.34%
|
12.70
|
12.80
|
12.45
|
12.50
|
12.58
|
7.11
|
627,000
|
|
|
4/27/2017
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.80
|
12.80
|
12.88
|
7.28
|
372,050
|
|
|
4/26/2017
|
+0.30 / +2.40%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.76
|
7.28
|
583,090
|
|
|
4/25/2017
|
-0.50 / -3.85%
|
13.05
|
13.05
|
12.40
|
12.50
|
12.72
|
7.11
|
1,448,070
|
|
|
4/24/2017
|
-0.50 / -3.70%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.23
|
7.40
|
620,400
|
|
|
4/21/2017
|
-0.05 / -0.37%
|
13.55
|
13.65
|
13.50
|
13.50
|
13.55
|
7.68
|
429,740
|
|
|
4/20/2017
|
-0.05 / -0.37%
|
13.60
|
13.70
|
13.55
|
13.55
|
13.61
|
7.71
|
355,750
|
|
|
4/19/2017
|
-0.15 / -1.09%
|
13.75
|
13.80
|
13.60
|
13.60
|
13.66
|
7.74
|
535,100
|
|
|
4/18/2017
|
+0.20 / +1.48%
|
13.50
|
13.75
|
13.45
|
13.75
|
13.58
|
7.82
|
419,770
|
|
|
4/17/2017
|
-0.25 / -1.81%
|
13.80
|
13.90
|
13.55
|
13.55
|
13.72
|
7.71
|
529,950
|
|
|
4/14/2017
|
-0.25 / -1.78%
|
14.10
|
14.10
|
13.75
|
13.80
|
13.87
|
7.85
|
884,120
|
|
|
4/13/2017
|
+0.20 / +1.44%
|
13.80
|
14.25
|
13.75
|
14.05
|
14.06
|
7.99
|
928,270
|
|
|
4/12/2017
|
-0.25 / -1.77%
|
14.10
|
14.10
|
13.75
|
13.85
|
13.88
|
7.88
|
907,030
|
|
|
4/11/2017
|
-0.10 / -0.70%
|
14.10
|
14.25
|
14.00
|
14.10
|
14.10
|
8.02
|
1,021,400
|
|
|
4/10/2017
|
-0.10 / -0.70%
|
14.30
|
14.45
|
14.20
|
14.20
|
14.28
|
8.08
|
842,970
|
|
|
4/7/2017
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.36
|
8.14
|
662,350
|
|
|
4/5/2017
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.20
|
14.50
|
14.38
|
8.25
|
1,127,320
|
|
|
4/4/2017
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.54
|
8.25
|
916,160
|
|
|
4/3/2017
|
+0.40 / +2.78%
|
14.45
|
15.00
|
14.30
|
14.80
|
14.68
|
8.42
|
1,286,650
|
|
|
3/31/2017
|
+0.40 / +2.86%
|
14.20
|
14.55
|
14.15
|
14.40
|
14.33
|
8.19
|
1,638,620
|
|
|
3/30/2017
|
+0.40 / +2.94%
|
13.70
|
14.20
|
13.60
|
14.00
|
13.94
|
7.97
|
1,035,390
|
|
|
3/29/2017
|
-0.10 / -0.73%
|
13.70
|
13.75
|
13.60
|
13.60
|
13.65
|
7.74
|
496,280
|
|
|
3/28/2017
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.71
|
7.80
|
921,690
|
|
|
3/27/2017
|
-0.10 / -0.72%
|
13.95
|
13.95
|
13.75
|
13.80
|
13.84
|
7.85
|
605,430
|
|
|
3/24/2017
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.90
|
13.90
|
14.00
|
7.91
|
784,080
|
|
|
3/23/2017
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.90
|
13.95
|
13.98
|
7.94
|
1,117,370
|
|
|
3/22/2017
|
-0.20 / -1.42%
|
14.15
|
14.15
|
13.85
|
13.85
|
13.98
|
7.88
|
703,360
|
|
|
3/21/2017
|
+0.20 / +1.44%
|
13.95
|
14.15
|
13.90
|
14.05
|
14.03
|
7.99
|
897,480
|
|
|
3/20/2017
|
+0.20 / +1.47%
|
13.70
|
14.00
|
13.70
|
13.85
|
13.83
|
7.88
|
747,900
|
|
|
3/17/2017
|
-0.10 / -0.73%
|
13.80
|
13.95
|
13.65
|
13.65
|
13.75
|
7.77
|
600,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|