|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 6/27/2016
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.20 |
| Volume |
974,740 |
| Split-adjusted Price |
4.57 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2016
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.20
|
8.70
|
8.51
|
4.57
|
974,740
|
|
|
6/24/2016
|
-0.60 / -6.45%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.79
|
4.57
|
3,397,930
|
|
|
6/23/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.25
|
4.89
|
1,027,780
|
|
|
6/22/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.28
|
4.89
|
977,600
|
|
|
6/21/2016
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.32
|
4.89
|
1,366,500
|
|
|
6/20/2016
|
+0.20 / +2.22%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.30
|
4.84
|
1,153,210
|
|
|
6/17/2016
|
-0.40 / -4.26%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.11
|
4.73
|
1,624,740
|
|
|
6/16/2016
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.60
|
4.94
|
1,416,200
|
|
|
6/15/2016
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.72
|
5.15
|
1,877,950
|
|
|
6/14/2016
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.71
|
5.10
|
2,036,830
|
|
|
6/13/2016
|
+0.60 / +6.59%
|
9.10
|
9.70
|
8.90
|
9.70
|
9.47
|
5.10
|
3,117,150
|
|
|
6/10/2016
|
+0.40 / +4.60%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.12
|
4.78
|
3,829,620
|
|
|
6/9/2016
|
+0.10 / +1.16%
|
9.10
|
9.10
|
8.60
|
8.70
|
8.84
|
4.57
|
2,439,470
|
|
|
6/8/2016
|
+0.50 / +6.17%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.56
|
4.52
|
2,127,350
|
|
|
6/7/2016
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.08
|
4.26
|
1,153,930
|
|
|
6/6/2016
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.26
|
4.31
|
1,108,720
|
|
|
6/3/2016
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.60
|
4.47
|
1,436,530
|
|
|
6/2/2016
|
+0.30 / +3.57%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.65
|
4.57
|
1,898,900
|
|
|
6/1/2016
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.80
|
8.40
|
8.28
|
4.41
|
2,374,900
|
|
|
5/31/2016
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.93
|
4.15
|
918,040
|
|
|
5/30/2016
|
+0.20 / +2.56%
|
7.90
|
8.20
|
7.80
|
8.00
|
8.03
|
4.20
|
655,170
|
|
|
5/27/2016
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.84
|
4.10
|
1,063,060
|
|
|
5/26/2016
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.80
|
7.90
|
7.98
|
4.15
|
2,210,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|