|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 7/30/2018
|
|
| Open |
7.63 |
| High |
7.70 |
| Low |
7.58 |
| Volume |
307,470 |
| Split-adjusted Price |
5.53 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2018
|
0.00 / 0.00%
|
7.63
|
7.70
|
7.58
|
7.68
|
7.64
|
5.53
|
307,470
|
|
|
7/27/2018
|
+0.03 / +0.39%
|
7.65
|
7.69
|
7.60
|
7.68
|
7.65
|
5.53
|
148,690
|
|
|
7/26/2018
|
0.00 / 0.00%
|
7.62
|
7.70
|
7.59
|
7.65
|
7.61
|
5.51
|
192,830
|
|
|
7/25/2018
|
0.00 / 0.00%
|
7.79
|
7.79
|
7.60
|
7.65
|
7.67
|
5.51
|
122,230
|
|
|
7/24/2018
|
-0.19 / -2.42%
|
7.84
|
7.90
|
7.61
|
7.65
|
7.70
|
5.51
|
231,810
|
|
|
7/23/2018
|
+0.14 / +1.82%
|
7.70
|
7.97
|
7.70
|
7.84
|
7.82
|
5.64
|
272,610
|
|
|
7/20/2018
|
-0.06 / -0.77%
|
7.76
|
7.76
|
7.67
|
7.70
|
7.70
|
5.54
|
94,010
|
|
|
7/19/2018
|
+0.04 / +0.52%
|
7.98
|
7.98
|
7.68
|
7.76
|
7.77
|
5.59
|
193,500
|
|
|
7/18/2018
|
+0.12 / +1.58%
|
7.60
|
7.78
|
7.60
|
7.72
|
7.70
|
5.56
|
205,990
|
|
|
7/17/2018
|
-0.10 / -1.30%
|
7.62
|
7.70
|
7.60
|
7.60
|
7.65
|
5.47
|
134,460
|
|
|
7/16/2018
|
+0.01 / +0.13%
|
7.76
|
7.76
|
7.60
|
7.70
|
7.69
|
5.54
|
161,850
|
|
|
7/13/2018
|
+0.09 / +1.18%
|
7.85
|
7.85
|
7.56
|
7.69
|
7.64
|
5.54
|
177,120
|
|
|
7/12/2018
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.54
|
7.60
|
7.62
|
5.47
|
149,020
|
|
|
7/11/2018
|
-0.20 / -2.53%
|
7.76
|
7.88
|
7.63
|
7.70
|
7.73
|
5.54
|
192,200
|
|
|
7/10/2018
|
-0.07 / -0.88%
|
7.99
|
7.99
|
7.80
|
7.90
|
7.89
|
5.69
|
37,380
|
|
|
7/9/2018
|
-0.03 / -0.38%
|
8.00
|
8.05
|
7.74
|
7.97
|
7.91
|
5.74
|
227,570
|
|
|
7/6/2018
|
-0.09 / -1.11%
|
7.84
|
8.09
|
7.80
|
8.00
|
7.97
|
5.76
|
104,170
|
|
|
7/5/2018
|
-0.08 / -0.98%
|
8.17
|
8.20
|
7.90
|
8.09
|
8.08
|
5.82
|
51,260
|
|
|
7/4/2018
|
+0.03 / +0.37%
|
8.01
|
8.58
|
8.01
|
8.17
|
8.06
|
5.88
|
53,320
|
|
|
7/3/2018
|
-0.36 / -4.24%
|
8.60
|
8.60
|
8.14
|
8.14
|
8.24
|
5.86
|
40,670
|
|
|
7/2/2018
|
-0.17 / -1.96%
|
8.66
|
8.67
|
8.40
|
8.50
|
8.50
|
6.12
|
66,740
|
|
|
6/29/2018
|
+0.01 / +0.12%
|
8.65
|
8.89
|
8.65
|
8.67
|
8.67
|
6.24
|
43,930
|
|
|
6/28/2018
|
-0.86 / -9.03%
|
8.35
|
8.70
|
8.35
|
8.66
|
8.59
|
6.23
|
47,860
|
|
|
6/27/2018
|
-0.10 / -1.04%
|
9.62
|
9.66
|
9.50
|
9.52
|
9.54
|
6.23
|
169,270
|
|
|
6/26/2018
|
+0.03 / +0.31%
|
9.50
|
9.62
|
9.50
|
9.62
|
9.51
|
6.30
|
149,350
|
|
|
6/25/2018
|
-0.01 / -0.10%
|
9.60
|
9.65
|
9.50
|
9.59
|
9.60
|
6.28
|
83,160
|
|
|
6/22/2018
|
+0.08 / +0.84%
|
9.40
|
9.60
|
9.32
|
9.60
|
9.42
|
6.28
|
64,620
|
|
|
6/21/2018
|
-0.06 / -0.63%
|
9.56
|
9.56
|
9.39
|
9.52
|
9.46
|
6.23
|
72,760
|
|
|
6/20/2018
|
-0.02 / -0.21%
|
9.65
|
9.80
|
9.40
|
9.58
|
9.45
|
6.27
|
172,150
|
|
|
6/19/2018
|
-0.15 / -1.54%
|
9.75
|
9.75
|
9.36
|
9.60
|
9.55
|
6.28
|
98,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|