|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 6/22/2018
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.32 |
| Volume |
64,620 |
| Split-adjusted Price |
6.28 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2018
|
+0.08 / +0.84%
|
9.40
|
9.60
|
9.32
|
9.60
|
9.42
|
6.28
|
64,620
|
|
|
6/21/2018
|
-0.06 / -0.63%
|
9.56
|
9.56
|
9.39
|
9.52
|
9.46
|
6.23
|
72,760
|
|
|
6/20/2018
|
-0.02 / -0.21%
|
9.65
|
9.80
|
9.40
|
9.58
|
9.45
|
6.27
|
172,150
|
|
|
6/19/2018
|
-0.15 / -1.54%
|
9.75
|
9.75
|
9.36
|
9.60
|
9.55
|
6.28
|
98,360
|
|
|
6/18/2018
|
-0.25 / -2.50%
|
9.72
|
9.90
|
9.71
|
9.75
|
9.74
|
6.38
|
57,270
|
|
|
6/15/2018
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.84
|
6.55
|
60,540
|
|
|
6/14/2018
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.76
|
6.48
|
76,840
|
|
|
6/13/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.76
|
6.41
|
59,720
|
|
|
6/12/2018
|
-0.20 / -2.00%
|
9.94
|
9.94
|
9.70
|
9.80
|
9.82
|
6.41
|
93,570
|
|
|
6/11/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.95
|
6.55
|
54,070
|
|
|
6/8/2018
|
-0.15 / -1.48%
|
10.20
|
10.20
|
9.91
|
10.00
|
9.99
|
6.55
|
91,180
|
|
|
6/7/2018
|
+0.05 / +0.50%
|
10.10
|
10.30
|
10.00
|
10.15
|
10.10
|
6.64
|
112,370
|
|
|
6/6/2018
|
+0.18 / +1.81%
|
10.00
|
10.15
|
9.99
|
10.10
|
10.08
|
6.61
|
94,600
|
|
|
6/5/2018
|
+0.42 / +4.42%
|
9.70
|
10.15
|
9.50
|
9.92
|
9.98
|
6.49
|
324,200
|
|
|
6/4/2018
|
+0.05 / +0.53%
|
9.44
|
9.59
|
9.31
|
9.50
|
9.41
|
6.22
|
328,540
|
|
|
6/1/2018
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.45
|
9.44
|
6.19
|
62,510
|
|
|
5/31/2018
|
+0.05 / +0.53%
|
9.46
|
9.46
|
9.20
|
9.45
|
9.42
|
6.19
|
66,870
|
|
|
5/30/2018
|
+0.05 / +0.53%
|
9.58
|
9.58
|
9.20
|
9.40
|
9.35
|
6.15
|
71,260
|
|
|
5/29/2018
|
+0.15 / +1.63%
|
9.01
|
9.60
|
9.01
|
9.35
|
9.37
|
6.12
|
174,100
|
|
|
5/28/2018
|
-0.69 / -6.98%
|
9.89
|
9.89
|
9.20
|
9.20
|
9.27
|
6.02
|
475,590
|
|
|
5/25/2018
|
-0.06 / -0.60%
|
9.95
|
9.95
|
9.86
|
9.89
|
9.94
|
6.47
|
147,030
|
|
|
5/24/2018
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.90
|
9.95
|
9.93
|
6.51
|
22,860
|
|
|
5/23/2018
|
0.00 / 0.00%
|
10.15
|
10.15
|
9.90
|
10.00
|
9.99
|
6.55
|
88,610
|
|
|
5/22/2018
|
-0.15 / -1.48%
|
10.20
|
10.20
|
9.95
|
10.00
|
10.05
|
6.55
|
314,220
|
|
|
5/21/2018
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.15
|
10.15
|
10.21
|
6.64
|
31,150
|
|
|
5/18/2018
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.15
|
10.20
|
10.19
|
6.68
|
48,950
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|