|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.52
+0.02/+0.44%
3:05:01 PM
|
|
|
|
Closing price on 7/2/2012
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
101,540 |
| Split-adjusted Price |
2.12 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2012
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
2.12
|
101,540
|
|
|
6/29/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
2.23
|
151,020
|
|
|
6/28/2012
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
2.19
|
249,590
|
|
|
6/27/2012
|
-0.30 / -4.62%
|
6.30
|
6.60
|
6.20
|
6.20
|
6.20
|
2.30
|
245,300
|
|
|
6/26/2012
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
2.41
|
219,010
|
|
|
6/25/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.80
|
6.80
|
2.52
|
153,460
|
|
|
6/22/2012
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
2.52
|
226,380
|
|
|
6/21/2012
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
2.60
|
192,550
|
|
|
6/20/2012
|
-0.20 / -2.78%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
2.60
|
252,720
|
|
|
6/19/2012
|
+0.10 / +1.41%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.20
|
2.67
|
256,240
|
|
|
6/18/2012
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.10
|
2.64
|
349,530
|
|
|
6/15/2012
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
2.71
|
182,800
|
|
|
6/14/2012
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.00
|
7.30
|
7.30
|
2.71
|
382,610
|
|
|
6/13/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.30
|
2.71
|
302,290
|
|
|
6/12/2012
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.30
|
2.71
|
577,490
|
|
|
6/11/2012
|
-0.10 / -1.33%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.40
|
2.75
|
396,010
|
|
|
6/8/2012
|
+0.30 / +4.17%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.50
|
2.78
|
1,096,000
|
|
|
6/7/2012
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
2.67
|
603,260
|
|
|
6/6/2012
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.90
|
2.56
|
255,300
|
|
|
6/5/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
2.52
|
231,240
|
|
|
6/4/2012
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.49
|
449,090
|
|
|
6/1/2012
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
2.60
|
312,270
|
|
|
5/31/2012
|
-0.10 / -1.43%
|
6.90
|
7.20
|
6.90
|
6.90
|
6.90
|
2.56
|
217,240
|
|
|
5/30/2012
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.00
|
2.60
|
273,310
|
|
|
5/29/2012
|
+0.10 / +1.41%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
2.67
|
265,670
|
|
|
5/28/2012
|
-0.20 / -2.74%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.10
|
2.64
|
325,600
|
|
|
5/25/2012
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.30
|
2.71
|
587,330
|
|
|
5/24/2012
|
-0.30 / -4.11%
|
7.10
|
7.40
|
7.00
|
7.00
|
7.00
|
2.60
|
453,810
|
|
|
5/23/2012
|
-0.30 / -3.95%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
2.71
|
322,310
|
|
|
5/22/2012
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.30
|
7.60
|
7.60
|
2.82
|
412,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|