|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.50
0.00/0.00%
9:25:00 AM
|
|
|
|
Closing price on 6/18/2013
|
|
| Open |
7.40 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
778,120 |
| Split-adjusted Price |
3.38 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2013
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.60
|
3.38
|
778,120
|
|
|
6/17/2013
|
-0.50 / -6.17%
|
8.00
|
8.10
|
7.60
|
7.60
|
7.60
|
3.38
|
1,721,950
|
|
|
6/14/2013
|
-0.10 / -1.22%
|
8.30
|
8.50
|
8.10
|
8.10
|
8.10
|
3.60
|
1,569,900
|
|
|
6/13/2013
|
+0.10 / +1.23%
|
8.10
|
8.30
|
7.90
|
8.20
|
8.20
|
3.64
|
1,079,150
|
|
|
6/12/2013
|
+0.30 / +3.85%
|
7.70
|
8.30
|
7.70
|
8.10
|
8.10
|
3.60
|
1,862,000
|
|
|
6/11/2013
|
+0.40 / +5.41%
|
7.40
|
7.90
|
7.40
|
7.80
|
7.80
|
3.47
|
1,399,662
|
|
|
6/10/2013
|
-0.10 / -1.33%
|
7.50
|
7.80
|
7.40
|
7.40
|
7.40
|
3.29
|
1,060,340
|
|
|
6/7/2013
|
-0.30 / -3.85%
|
7.80
|
8.00
|
7.50
|
7.50
|
7.50
|
3.33
|
1,363,190
|
|
|
6/6/2013
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.80
|
3.47
|
850,410
|
|
|
6/5/2013
|
+0.20 / +2.63%
|
7.70
|
7.90
|
7.30
|
7.80
|
7.80
|
3.47
|
1,398,210
|
|
|
6/4/2013
|
-0.50 / -6.17%
|
8.10
|
8.30
|
7.60
|
7.60
|
7.60
|
3.38
|
1,707,500
|
|
|
6/3/2013
|
+0.50 / +6.58%
|
7.60
|
8.10
|
7.50
|
8.10
|
8.10
|
3.60
|
2,136,560
|
|
|
5/31/2013
|
+0.20 / +2.70%
|
7.40
|
7.80
|
7.40
|
7.60
|
7.60
|
3.38
|
1,596,520
|
|
|
5/30/2013
|
+0.20 / +2.78%
|
7.20
|
7.40
|
6.90
|
7.40
|
7.40
|
3.29
|
1,045,140
|
|
|
5/29/2013
|
+0.40 / +5.88%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
3.20
|
1,484,890
|
|
|
5/28/2013
|
+0.40 / +6.25%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
3.02
|
1,342,620
|
|
|
5/27/2013
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
2.84
|
895,770
|
|
|
5/24/2013
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
2.67
|
318,760
|
|
|
5/23/2013
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
2.71
|
394,650
|
|
|
5/22/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
2.75
|
416,900
|
|
|
5/21/2013
|
+0.40 / +6.90%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
2.75
|
1,082,760
|
|
|
5/20/2013
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.60
|
5.80
|
5.80
|
2.58
|
407,570
|
|
|
5/17/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.50
|
5.70
|
5.70
|
2.53
|
457,640
|
|
|
5/16/2013
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2.53
|
522,490
|
|
|
5/15/2013
|
+0.30 / +5.88%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.40
|
2.40
|
279,020
|
|
|
5/14/2013
|
-0.10 / -1.92%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.10
|
2.27
|
87,770
|
|
|
5/13/2013
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
2.31
|
81,950
|
|
|
5/10/2013
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
2.35
|
114,490
|
|
|
5/9/2013
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.40
|
2.40
|
143,590
|
|
|
5/8/2013
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.20
|
2.31
|
88,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|