|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 5/25/2016
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
752,950 |
| Split-adjusted Price |
4.36 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.41
|
4.36
|
752,950
|
|
|
5/24/2016
|
+0.20 / +2.41%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.50
|
4.47
|
992,380
|
|
|
5/23/2016
|
-0.10 / -1.19%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.39
|
4.36
|
1,004,020
|
|
|
5/20/2016
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.44
|
4.41
|
853,800
|
|
|
5/19/2016
|
+0.50 / +6.10%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.64
|
4.57
|
1,369,020
|
|
|
5/18/2016
|
-0.60 / -6.82%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.29
|
4.31
|
3,128,190
|
|
|
5/17/2016
|
-0.20 / -2.22%
|
8.50
|
9.00
|
8.40
|
8.80
|
8.63
|
4.63
|
3,924,450
|
|
|
5/16/2016
|
-0.60 / -6.25%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.02
|
4.73
|
2,664,110
|
|
|
5/13/2016
|
-0.70 / -6.80%
|
10.30
|
10.40
|
9.60
|
9.60
|
9.82
|
5.05
|
2,157,680
|
|
|
5/12/2016
|
-0.40 / -3.74%
|
10.90
|
11.00
|
10.30
|
10.30
|
10.61
|
5.41
|
973,770
|
|
|
5/11/2016
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.30
|
10.70
|
10.61
|
5.62
|
3,988,560
|
|
|
5/10/2016
|
-0.60 / -5.66%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.28
|
5.26
|
2,722,310
|
|
|
5/9/2016
|
+0.10 / +0.95%
|
10.60
|
10.90
|
10.50
|
10.60
|
10.66
|
5.57
|
1,583,980
|
|
|
5/6/2016
|
-0.30 / -2.78%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.56
|
5.52
|
2,458,070
|
|
|
5/5/2016
|
+0.30 / +2.86%
|
11.00
|
11.10
|
10.40
|
10.80
|
10.78
|
5.68
|
2,828,280
|
|
|
5/4/2016
|
+0.60 / +6.06%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.46
|
5.52
|
1,338,150
|
|
|
4/29/2016
|
+0.60 / +6.45%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.79
|
5.20
|
2,875,910
|
|
|
4/28/2016
|
+0.30 / +3.33%
|
8.90
|
9.30
|
8.80
|
9.30
|
9.03
|
4.89
|
938,780
|
|
|
4/27/2016
|
+0.30 / +3.45%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.82
|
4.73
|
1,118,640
|
|
|
4/26/2016
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.67
|
4.57
|
1,920,380
|
|
|
4/25/2016
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
4.31
|
2,186,050
|
|
|
4/22/2016
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.57
|
4.05
|
1,011,830
|
|
|
4/21/2016
|
+0.10 / +1.33%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.56
|
3.99
|
657,400
|
|
|
4/20/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.54
|
3.94
|
620,140
|
|
|
4/19/2016
|
-0.40 / -5.06%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.58
|
3.94
|
911,770
|
|
|
4/15/2016
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.89
|
4.15
|
529,620
|
|
|
4/14/2016
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.88
|
4.20
|
1,037,950
|
|
|
4/13/2016
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.70
|
4.10
|
842,340
|
|
|
4/12/2016
|
-0.50 / -6.25%
|
7.60
|
7.90
|
7.50
|
7.50
|
7.58
|
3.94
|
1,664,110
|
|
|
4/11/2016
|
+0.20 / +2.56%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.08
|
4.20
|
2,449,159
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|