|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.53
+0.01/+0.22%
1:45:01 PM
|
|
|
|
Closing price on 7/28/2014
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
1,236,900 |
| Split-adjusted Price |
3.95 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2014
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.90
|
3.95
|
1,236,900
|
|
|
7/25/2014
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
4.00
|
866,110
|
|
|
7/24/2014
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
4.09
|
329,560
|
|
|
7/23/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
4.13
|
397,050
|
|
|
7/22/2014
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
4.09
|
962,220
|
|
|
7/21/2014
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
4.18
|
1,069,720
|
|
|
7/18/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
4.27
|
1,147,490
|
|
|
7/17/2014
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
4.27
|
682,990
|
|
|
7/16/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
4.22
|
2,327,400
|
|
|
7/15/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
4.22
|
875,850
|
|
|
7/14/2014
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
4.22
|
654,400
|
|
|
7/11/2014
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
4.18
|
548,420
|
|
|
7/10/2014
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.20
|
9.50
|
9.50
|
4.22
|
1,890,640
|
|
|
7/9/2014
|
+0.30 / +3.23%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.60
|
4.27
|
2,337,520
|
|
|
7/8/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
4.13
|
1,002,860
|
|
|
7/7/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
4.13
|
973,150
|
|
|
7/4/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.30
|
4.13
|
1,891,650
|
|
|
7/3/2014
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.30
|
4.13
|
1,609,130
|
|
|
7/2/2014
|
+0.20 / +2.22%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
4.09
|
1,290,520
|
|
|
7/1/2014
|
+0.10 / +1.12%
|
8.80
|
9.10
|
8.70
|
9.00
|
9.00
|
4.00
|
1,246,660
|
|
|
6/30/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
3.95
|
649,750
|
|
|
6/27/2014
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.91
|
733,490
|
|
|
6/26/2014
|
+0.30 / +3.49%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
3.95
|
2,269,050
|
|
|
6/25/2014
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
3.82
|
1,111,443
|
|
|
6/24/2014
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
3.82
|
853,443
|
|
|
6/23/2014
|
-0.20 / -2.33%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
3.73
|
462,200
|
|
|
6/20/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.60
|
3.82
|
809,503
|
|
|
6/19/2014
|
-0.20 / -2.27%
|
8.60
|
8.80
|
8.30
|
8.60
|
8.60
|
3.82
|
1,711,320
|
|
|
6/18/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
3.91
|
1,286,240
|
|
|
6/17/2014
|
+0.20 / +2.33%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.80
|
3.91
|
1,909,183
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|