|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.52
+0.02/+0.44%
3:05:01 PM
|
|
|
|
Closing price on 7/24/2012
|
|
| Open |
5.70 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
265,210 |
| Split-adjusted Price |
2.12 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2012
|
-0.10 / -1.72%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
2.12
|
265,210
|
|
|
7/23/2012
|
-0.30 / -4.92%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.80
|
2.15
|
341,140
|
|
|
7/20/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
2.26
|
269,000
|
|
|
7/19/2012
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.10
|
2.26
|
295,090
|
|
|
7/18/2012
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
2.19
|
176,700
|
|
|
7/17/2012
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
2.15
|
175,080
|
|
|
7/16/2012
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.60
|
2.08
|
218,500
|
|
|
7/13/2012
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
2.12
|
314,270
|
|
|
7/12/2012
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
2.04
|
122,080
|
|
|
7/11/2012
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
2.08
|
115,030
|
|
|
7/10/2012
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
2.08
|
113,590
|
|
|
7/9/2012
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.60
|
2.08
|
207,220
|
|
|
7/6/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
2.08
|
321,380
|
|
|
7/5/2012
|
+0.10 / +1.89%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.40
|
2.00
|
215,150
|
|
|
7/4/2012
|
-0.20 / -3.64%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.30
|
1.97
|
216,370
|
|
|
7/3/2012
|
-0.20 / -3.51%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
2.04
|
166,340
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|