|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.50
-0.02/-0.44%
3:05:01 PM
|
|
|
|
Closing price on 5/22/2014
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.10 |
| Volume |
1,255,320 |
| Split-adjusted Price |
3.64 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2014
|
-0.20 / -2.38%
|
8.40
|
8.60
|
8.10
|
8.20
|
8.20
|
3.64
|
1,255,320
|
|
|
5/21/2014
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.80
|
8.40
|
8.40
|
3.73
|
1,760,300
|
|
|
5/20/2014
|
+0.20 / +2.60%
|
7.60
|
8.00
|
7.40
|
7.90
|
7.90
|
3.51
|
2,038,250
|
|
|
5/19/2014
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.40
|
7.70
|
7.70
|
3.42
|
1,111,750
|
|
|
5/16/2014
|
+0.40 / +5.48%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.70
|
3.42
|
521,500
|
|
|
5/15/2014
|
-0.10 / -1.35%
|
7.40
|
7.80
|
6.90
|
7.30
|
7.30
|
3.24
|
1,486,550
|
|
|
5/14/2014
|
+0.40 / +5.71%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.40
|
3.29
|
1,154,600
|
|
|
5/13/2014
|
-0.50 / -6.67%
|
7.10
|
7.40
|
7.00
|
7.00
|
7.00
|
3.11
|
2,026,480
|
|
|
5/12/2014
|
-0.50 / -6.25%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
3.33
|
735,210
|
|
|
5/9/2014
|
+0.10 / +1.27%
|
7.70
|
8.00
|
7.40
|
8.00
|
8.00
|
3.55
|
1,181,010
|
|
|
5/8/2014
|
-0.50 / -5.95%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
3.51
|
799,910
|
|
|
5/7/2014
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.40
|
3.73
|
381,660
|
|
|
5/6/2014
|
-0.30 / -3.41%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.50
|
3.78
|
1,435,230
|
|
|
5/5/2014
|
-0.60 / -6.38%
|
9.30
|
9.40
|
8.80
|
8.80
|
8.80
|
3.91
|
1,611,660
|
|
|
4/29/2014
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
4.18
|
376,600
|
|
|
4/28/2014
|
+0.30 / +3.37%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.20
|
4.09
|
1,432,350
|
|
|
4/25/2014
|
+0.20 / +2.30%
|
8.80
|
9.10
|
8.70
|
8.90
|
8.90
|
3.95
|
1,108,190
|
|
|
4/24/2014
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
3.87
|
700,490
|
|
|
4/23/2014
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.90
|
3.95
|
701,410
|
|
|
4/22/2014
|
+0.40 / +4.60%
|
8.70
|
9.10
|
8.20
|
9.10
|
9.10
|
4.04
|
1,554,440
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|