|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 5/22/2017
|
|
| Open |
12.75 |
| High |
12.85 |
| Low |
12.60 |
| Volume |
604,510 |
| Split-adjusted Price |
7.17 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
-0.15 / -1.18%
|
12.75
|
12.85
|
12.60
|
12.60
|
12.71
|
7.17
|
604,510
|
|
|
5/19/2017
|
+0.15 / +1.19%
|
12.65
|
12.75
|
12.55
|
12.75
|
12.64
|
7.26
|
609,070
|
|
|
5/18/2017
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.70
|
7.17
|
575,000
|
|
|
5/17/2017
|
+0.20 / +1.59%
|
12.75
|
12.95
|
12.65
|
12.80
|
12.78
|
7.28
|
750,840
|
|
|
5/16/2017
|
-0.50 / -3.82%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.82
|
7.17
|
1,440,640
|
|
|
5/15/2017
|
-0.20 / -1.50%
|
13.35
|
13.35
|
13.00
|
13.10
|
13.15
|
7.45
|
517,170
|
|
|
5/12/2017
|
-0.30 / -2.21%
|
13.75
|
13.75
|
13.20
|
13.30
|
13.43
|
7.57
|
693,500
|
|
|
5/11/2017
|
+0.85 / +6.67%
|
12.80
|
13.60
|
12.75
|
13.60
|
13.36
|
7.74
|
1,806,910
|
|
|
5/10/2017
|
+0.05 / +0.39%
|
12.70
|
12.85
|
12.70
|
12.75
|
12.78
|
7.26
|
610,720
|
|
|
5/9/2017
|
+0.10 / +0.79%
|
12.65
|
12.80
|
12.60
|
12.70
|
12.71
|
7.23
|
629,400
|
|
|
5/8/2017
|
-0.20 / -1.56%
|
12.75
|
12.80
|
12.55
|
12.60
|
12.68
|
7.17
|
559,120
|
|
|
5/5/2017
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.60
|
12.80
|
12.70
|
7.28
|
503,670
|
|
|
5/4/2017
|
+0.35 / +2.81%
|
12.45
|
12.85
|
12.45
|
12.80
|
12.69
|
7.28
|
807,510
|
|
|
5/3/2017
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.45
|
12.45
|
12.52
|
7.08
|
428,370
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|