|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.53
+0.01/+0.22%
1:25:01 PM
|
|
|
|
Closing price on 8/14/2014
|
|
| Open |
9.10 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
1,865,020 |
| Split-adjusted Price |
4.18 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2014
|
+0.30 / +3.30%
|
9.10
|
9.50
|
9.00
|
9.40
|
9.40
|
4.18
|
1,865,020
|
|
|
8/13/2014
|
+0.20 / +2.25%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
4.04
|
833,210
|
|
|
8/12/2014
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.95
|
371,370
|
|
|
8/11/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
4.04
|
760,660
|
|
|
8/8/2014
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
4.09
|
480,620
|
|
|
8/7/2014
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
4.09
|
538,380
|
|
|
8/6/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
4.04
|
466,790
|
|
|
8/5/2014
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
4.04
|
697,680
|
|
|
8/4/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
3.95
|
347,220
|
|
|
8/1/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
3.95
|
955,760
|
|
|
7/31/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
3.95
|
400,830
|
|
|
7/30/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
3.95
|
379,710
|
|
|
7/29/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
3.95
|
412,030
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|