|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 7/18/2017
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
1,056,610 |
| Split-adjusted Price |
7.32 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2017
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.64
|
7.32
|
1,056,610
|
|
|
7/17/2017
|
-0.10 / -0.84%
|
11.80
|
11.95
|
11.65
|
11.80
|
11.78
|
7.39
|
632,840
|
|
|
7/14/2017
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
11.90
|
12.02
|
7.45
|
662,080
|
|
|
7/13/2017
|
-0.90 / -7.03%
|
12.00
|
12.30
|
11.90
|
11.90
|
12.03
|
7.45
|
422,080
|
|
|
7/12/2017
|
-0.20 / -1.54%
|
13.00
|
13.15
|
12.80
|
12.80
|
12.94
|
7.28
|
662,640
|
|
|
7/11/2017
|
+0.10 / +0.78%
|
12.90
|
13.05
|
12.75
|
13.00
|
12.91
|
7.40
|
485,210
|
|
|
7/10/2017
|
-0.50 / -3.73%
|
13.30
|
13.40
|
12.80
|
12.90
|
13.01
|
7.34
|
1,492,320
|
|
|
7/7/2017
|
-0.40 / -2.90%
|
13.70
|
13.90
|
13.40
|
13.40
|
13.62
|
7.62
|
759,220
|
|
|
7/6/2017
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.65
|
13.80
|
13.75
|
7.85
|
617,450
|
|
|
7/5/2017
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.80
|
7.80
|
585,040
|
|
|
7/4/2017
|
+0.35 / +2.58%
|
13.70
|
13.90
|
13.65
|
13.90
|
13.76
|
7.91
|
1,402,920
|
|
|
7/3/2017
|
+0.45 / +3.44%
|
13.25
|
13.75
|
13.15
|
13.55
|
13.48
|
7.71
|
1,177,950
|
|
|
6/30/2017
|
+0.10 / +0.77%
|
13.05
|
13.30
|
13.05
|
13.10
|
13.16
|
7.45
|
900,520
|
|
|
6/29/2017
|
-0.10 / -0.76%
|
13.20
|
13.25
|
12.95
|
13.00
|
13.09
|
7.40
|
629,710
|
|
|
6/28/2017
|
+0.05 / +0.38%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.15
|
7.45
|
1,284,180
|
|
|
6/27/2017
|
+0.30 / +2.35%
|
12.90
|
13.35
|
12.80
|
13.05
|
13.07
|
7.43
|
1,567,140
|
|
|
6/26/2017
|
+0.05 / +0.39%
|
12.70
|
12.95
|
12.55
|
12.75
|
12.78
|
7.26
|
832,830
|
|
|
6/23/2017
|
0.00 / 0.00%
|
12.60
|
12.75
|
12.50
|
12.70
|
12.63
|
7.23
|
466,370
|
|
|
6/22/2017
|
-0.15 / -1.17%
|
12.90
|
12.90
|
12.65
|
12.70
|
12.75
|
7.23
|
421,070
|
|
|
6/21/2017
|
+0.40 / +3.21%
|
12.50
|
13.00
|
12.45
|
12.85
|
12.79
|
7.31
|
1,003,000
|
|
|
6/20/2017
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.40
|
12.45
|
12.48
|
7.08
|
474,680
|
|
|
6/19/2017
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.45
|
12.50
|
12.50
|
7.11
|
330,460
|
|
|
6/16/2017
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.45
|
12.55
|
12.51
|
7.14
|
245,210
|
|
|
6/15/2017
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.55
|
12.49
|
7.14
|
941,860
|
|
|
6/14/2017
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.55
|
12.55
|
12.60
|
7.14
|
596,760
|
|
|
6/13/2017
|
+0.05 / +0.40%
|
12.75
|
12.75
|
12.60
|
12.70
|
12.68
|
7.23
|
370,940
|
|
|
6/12/2017
|
+0.10 / +0.80%
|
12.60
|
12.85
|
12.55
|
12.65
|
12.66
|
7.20
|
420,660
|
|
|
6/9/2017
|
-0.05 / -0.40%
|
12.55
|
12.65
|
12.50
|
12.55
|
12.56
|
7.14
|
604,470
|
|
|
6/8/2017
|
-0.10 / -0.79%
|
12.65
|
12.70
|
12.50
|
12.60
|
12.58
|
7.17
|
656,910
|
|
|
6/7/2017
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.70
|
12.70
|
12.73
|
7.23
|
451,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|