|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 7/14/2016
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
11.00 |
| Volume |
3,061,570 |
| Split-adjusted Price |
5.78 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2016
|
-0.70 / -5.98%
|
12.40
|
12.40
|
11.00
|
11.00
|
11.79
|
5.78
|
3,061,570
|
|
|
7/13/2016
|
+0.70 / +6.36%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.68
|
6.15
|
794,160
|
|
|
7/12/2016
|
-0.10 / -0.90%
|
11.00
|
11.40
|
10.40
|
11.00
|
10.85
|
5.78
|
3,750,940
|
|
|
7/11/2016
|
-0.80 / -6.72%
|
12.00
|
12.20
|
11.10
|
11.10
|
11.54
|
5.83
|
2,646,110
|
|
|
7/8/2016
|
+0.70 / +6.25%
|
11.60
|
11.90
|
11.30
|
11.90
|
11.82
|
6.25
|
3,189,500
|
|
|
7/7/2016
|
+0.70 / +6.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.11
|
5.89
|
1,758,520
|
|
|
7/6/2016
|
+0.20 / +1.94%
|
10.20
|
10.90
|
10.00
|
10.50
|
10.50
|
5.52
|
2,967,640
|
|
|
7/5/2016
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.29
|
5.41
|
3,384,510
|
|
|
7/4/2016
|
+0.60 / +6.59%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.63
|
5.10
|
1,324,900
|
|
|
7/1/2016
|
+0.10 / +1.11%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.19
|
4.78
|
999,460
|
|
|
6/30/2016
|
-0.20 / -2.17%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.27
|
4.73
|
866,610
|
|
|
6/29/2016
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.07
|
4.84
|
892,990
|
|
|
6/28/2016
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.82
|
4.63
|
638,780
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|