|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 6/7/2018
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
112,370 |
| Split-adjusted Price |
6.64 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/11/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.35
|
10.40
|
10.41
|
6.81
|
50,410
|
|
|
5/10/2018
|
-0.15 / -1.42%
|
10.55
|
10.80
|
10.40
|
10.40
|
10.59
|
6.81
|
178,010
|
|
|
5/9/2018
|
+0.05 / +0.48%
|
10.50
|
10.80
|
10.40
|
10.55
|
10.55
|
6.91
|
396,360
|
|
|
5/8/2018
|
+0.30 / +2.94%
|
10.05
|
10.50
|
10.05
|
10.50
|
10.26
|
6.87
|
411,140
|
|
|
5/7/2018
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.17
|
6.68
|
274,810
|
|
|
5/4/2018
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.15
|
10.20
|
10.20
|
6.68
|
66,790
|
|
|
5/3/2018
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.00
|
10.20
|
10.07
|
6.68
|
399,480
|
|
|
5/2/2018
|
-0.05 / -0.49%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.22
|
6.68
|
330,640
|
|
|
4/27/2018
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.15
|
10.25
|
10.18
|
6.71
|
244,830
|
|
|
4/26/2018
|
-0.05 / -0.49%
|
10.40
|
10.65
|
10.15
|
10.15
|
10.25
|
6.64
|
390,420
|
|
|
4/24/2018
|
-0.10 / -0.97%
|
10.30
|
10.35
|
10.20
|
10.20
|
10.25
|
6.68
|
344,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|