|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.52
0.00/0.00%
2:25:00 PM
|
|
|
|
Closing price on 7/10/2014
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
1,890,640 |
| Split-adjusted Price |
4.22 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2014
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.20
|
9.50
|
9.50
|
4.22
|
1,890,640
|
|
|
7/9/2014
|
+0.30 / +3.23%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.60
|
4.27
|
2,337,520
|
|
|
7/8/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
4.13
|
1,002,860
|
|
|
7/7/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
4.13
|
973,150
|
|
|
7/4/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.30
|
4.13
|
1,891,650
|
|
|
7/3/2014
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.30
|
4.13
|
1,609,130
|
|
|
7/2/2014
|
+0.20 / +2.22%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
4.09
|
1,290,520
|
|
|
7/1/2014
|
+0.10 / +1.12%
|
8.80
|
9.10
|
8.70
|
9.00
|
9.00
|
4.00
|
1,246,660
|
|
|
6/30/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
3.95
|
649,750
|
|
|
6/27/2014
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.91
|
733,490
|
|
|
6/26/2014
|
+0.30 / +3.49%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
3.95
|
2,269,050
|
|
|
6/25/2014
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
3.82
|
1,111,443
|
|
|
6/24/2014
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
3.82
|
853,443
|
|
|
6/23/2014
|
-0.20 / -2.33%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
3.73
|
462,200
|
|
|
6/20/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.60
|
3.82
|
809,503
|
|
|
6/19/2014
|
-0.20 / -2.27%
|
8.60
|
8.80
|
8.30
|
8.60
|
8.60
|
3.82
|
1,711,320
|
|
|
6/18/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
3.91
|
1,286,240
|
|
|
6/17/2014
|
+0.20 / +2.33%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.80
|
3.91
|
1,909,183
|
|
|
6/16/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.60
|
3.82
|
1,081,893
|
|
|
6/13/2014
|
+0.10 / +1.18%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
3.82
|
1,634,220
|
|
|
6/12/2014
|
+0.40 / +4.94%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
3.78
|
3,248,830
|
|
|
6/11/2014
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
3.60
|
1,336,053
|
|
|
6/10/2014
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
3.55
|
804,730
|
|
|
6/9/2014
|
+0.10 / +1.25%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
3.60
|
1,244,013
|
|
|
6/6/2014
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
3.55
|
909,970
|
|
|
6/5/2014
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.80
|
3.47
|
420,050
|
|
|
6/4/2014
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.60
|
7.80
|
7.80
|
3.47
|
811,850
|
|
|
6/3/2014
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.00
|
3.55
|
331,460
|
|
|
6/2/2014
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.00
|
3.55
|
575,630
|
|
|
5/30/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
3.69
|
960,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|