|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 5/17/2018
|
|
| Open |
10.25 |
| High |
10.25 |
| Low |
10.15 |
| Volume |
60,800 |
| Split-adjusted Price |
6.68 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.15
|
10.20
|
10.18
|
6.68
|
60,800
|
|
|
5/16/2018
|
-0.10 / -0.97%
|
10.35
|
10.35
|
10.20
|
10.20
|
10.21
|
6.68
|
121,400
|
|
|
5/15/2018
|
-0.05 / -0.48%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.29
|
6.74
|
403,280
|
|
|
5/14/2018
|
-0.05 / -0.48%
|
10.65
|
10.65
|
10.20
|
10.35
|
10.27
|
6.77
|
160,150
|
|
|
5/11/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.35
|
10.40
|
10.41
|
6.81
|
50,410
|
|
|
5/10/2018
|
-0.15 / -1.42%
|
10.55
|
10.80
|
10.40
|
10.40
|
10.59
|
6.81
|
178,010
|
|
|
5/9/2018
|
+0.05 / +0.48%
|
10.50
|
10.80
|
10.40
|
10.55
|
10.55
|
6.91
|
396,360
|
|
|
5/8/2018
|
+0.30 / +2.94%
|
10.05
|
10.50
|
10.05
|
10.50
|
10.26
|
6.87
|
411,140
|
|
|
5/7/2018
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.17
|
6.68
|
274,810
|
|
|
5/4/2018
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.15
|
10.20
|
10.20
|
6.68
|
66,790
|
|
|
5/3/2018
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.00
|
10.20
|
10.07
|
6.68
|
399,480
|
|
|
5/2/2018
|
-0.05 / -0.49%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.22
|
6.68
|
330,640
|
|
|
4/27/2018
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.15
|
10.25
|
10.18
|
6.71
|
244,830
|
|
|
4/26/2018
|
-0.05 / -0.49%
|
10.40
|
10.65
|
10.15
|
10.15
|
10.25
|
6.64
|
390,420
|
|
|
4/24/2018
|
-0.10 / -0.97%
|
10.30
|
10.35
|
10.20
|
10.20
|
10.25
|
6.68
|
344,240
|
|
|
4/23/2018
|
-0.20 / -1.90%
|
10.55
|
10.55
|
10.30
|
10.30
|
10.37
|
6.74
|
252,660
|
|
|
4/20/2018
|
+0.10 / +0.96%
|
10.35
|
10.65
|
10.30
|
10.50
|
10.45
|
6.87
|
358,100
|
|
|
4/19/2018
|
-0.30 / -2.80%
|
10.75
|
10.75
|
10.40
|
10.40
|
10.48
|
6.81
|
416,250
|
|
|
4/18/2018
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.55
|
10.70
|
10.68
|
7.00
|
203,840
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|