|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 7/6/2018
|
|
| Open |
7.84 |
| High |
8.09 |
| Low |
7.80 |
| Volume |
104,170 |
| Split-adjusted Price |
5.76 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2018
|
-0.25 / -2.50%
|
9.72
|
9.90
|
9.71
|
9.75
|
9.74
|
6.38
|
57,270
|
|
|
6/15/2018
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.84
|
6.55
|
60,540
|
|
|
6/14/2018
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.76
|
6.48
|
76,840
|
|
|
6/13/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.76
|
6.41
|
59,720
|
|
|
6/12/2018
|
-0.20 / -2.00%
|
9.94
|
9.94
|
9.70
|
9.80
|
9.82
|
6.41
|
93,570
|
|
|
6/11/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.95
|
6.55
|
54,070
|
|
|
6/8/2018
|
-0.15 / -1.48%
|
10.20
|
10.20
|
9.91
|
10.00
|
9.99
|
6.55
|
91,180
|
|
|
6/7/2018
|
+0.05 / +0.50%
|
10.10
|
10.30
|
10.00
|
10.15
|
10.10
|
6.64
|
112,370
|
|
|
6/6/2018
|
+0.18 / +1.81%
|
10.00
|
10.15
|
9.99
|
10.10
|
10.08
|
6.61
|
94,600
|
|
|
6/5/2018
|
+0.42 / +4.42%
|
9.70
|
10.15
|
9.50
|
9.92
|
9.98
|
6.49
|
324,200
|
|
|
6/4/2018
|
+0.05 / +0.53%
|
9.44
|
9.59
|
9.31
|
9.50
|
9.41
|
6.22
|
328,540
|
|
|
6/1/2018
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.45
|
9.44
|
6.19
|
62,510
|
|
|
5/31/2018
|
+0.05 / +0.53%
|
9.46
|
9.46
|
9.20
|
9.45
|
9.42
|
6.19
|
66,870
|
|
|
5/30/2018
|
+0.05 / +0.53%
|
9.58
|
9.58
|
9.20
|
9.40
|
9.35
|
6.15
|
71,260
|
|
|
5/29/2018
|
+0.15 / +1.63%
|
9.01
|
9.60
|
9.01
|
9.35
|
9.37
|
6.12
|
174,100
|
|
|
5/28/2018
|
-0.69 / -6.98%
|
9.89
|
9.89
|
9.20
|
9.20
|
9.27
|
6.02
|
475,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|