|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.50
-0.02/-0.44%
3:05:01 PM
|
|
|
|
Closing price on 7/23/2013
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
545,510 |
| Split-adjusted Price |
2.93 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.93
|
545,510
|
|
|
7/22/2013
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
2.93
|
526,990
|
|
|
7/19/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
3.02
|
381,550
|
|
|
7/18/2013
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
3.07
|
474,250
|
|
|
7/17/2013
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
3.11
|
674,400
|
|
|
7/16/2013
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
3.07
|
983,340
|
|
|
7/15/2013
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.10
|
3.15
|
506,750
|
|
|
7/12/2013
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
3.20
|
647,250
|
|
|
7/11/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
3.07
|
445,910
|
|
|
7/10/2013
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
3.07
|
460,720
|
|
|
7/9/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
3.11
|
324,570
|
|
|
7/8/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
3.11
|
523,860
|
|
|
7/5/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
3.11
|
869,190
|
|
|
7/4/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
3.11
|
463,760
|
|
|
7/3/2013
|
-0.10 / -1.41%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.00
|
3.11
|
822,460
|
|
|
7/2/2013
|
+0.20 / +2.90%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
3.15
|
769,410
|
|
|
7/1/2013
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
3.07
|
415,750
|
|
|
6/28/2013
|
+0.30 / +4.41%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.10
|
3.15
|
1,327,880
|
|
|
6/27/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
3.02
|
691,360
|
|
|
6/26/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.80
|
3.02
|
669,900
|
|
|
6/25/2013
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.60
|
6.80
|
6.80
|
3.02
|
1,523,670
|
|
|
6/24/2013
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
3.11
|
504,520
|
|
|
6/21/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
3.20
|
712,020
|
|
|
6/20/2013
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
3.20
|
794,190
|
|
|
6/19/2013
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.50
|
3.33
|
800,410
|
|
|
6/18/2013
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.60
|
3.38
|
778,120
|
|
|
6/17/2013
|
-0.50 / -6.17%
|
8.00
|
8.10
|
7.60
|
7.60
|
7.60
|
3.38
|
1,721,950
|
|
|
6/14/2013
|
-0.10 / -1.22%
|
8.30
|
8.50
|
8.10
|
8.10
|
8.10
|
3.60
|
1,569,900
|
|
|
6/13/2013
|
+0.10 / +1.23%
|
8.10
|
8.30
|
7.90
|
8.20
|
8.20
|
3.64
|
1,079,150
|
|
|
6/12/2013
|
+0.30 / +3.85%
|
7.70
|
8.30
|
7.70
|
8.10
|
8.10
|
3.60
|
1,862,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|