|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 8/17/2018
|
|
| Open |
7.36 |
| High |
7.36 |
| Low |
7.26 |
| Volume |
173,020 |
| Split-adjusted Price |
5.26 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
+0.03 / +0.41%
|
7.36
|
7.36
|
7.26
|
7.30
|
7.28
|
5.26
|
173,020
|
|
|
8/16/2018
|
-0.12 / -1.62%
|
7.23
|
7.37
|
7.21
|
7.27
|
7.27
|
5.23
|
126,420
|
|
|
8/15/2018
|
-0.03 / -0.40%
|
7.42
|
7.44
|
7.33
|
7.39
|
7.40
|
5.32
|
152,580
|
|
|
8/14/2018
|
+0.20 / +2.77%
|
7.23
|
7.45
|
7.22
|
7.42
|
7.34
|
5.34
|
181,280
|
|
|
8/13/2018
|
0.00 / 0.00%
|
7.22
|
7.27
|
7.19
|
7.22
|
7.21
|
5.20
|
225,270
|
|
|
8/10/2018
|
-0.12 / -1.63%
|
7.30
|
7.30
|
7.21
|
7.22
|
7.25
|
5.20
|
142,550
|
|
|
8/9/2018
|
+0.03 / +0.41%
|
7.35
|
7.35
|
7.29
|
7.34
|
7.32
|
5.28
|
162,550
|
|
|
8/8/2018
|
+0.01 / +0.14%
|
7.30
|
7.38
|
7.30
|
7.31
|
7.31
|
5.26
|
114,540
|
|
|
8/7/2018
|
-0.10 / -1.35%
|
7.37
|
7.40
|
7.28
|
7.30
|
7.34
|
5.26
|
382,210
|
|
|
8/6/2018
|
-0.05 / -0.67%
|
7.45
|
7.45
|
7.35
|
7.40
|
7.40
|
5.33
|
120,910
|
|
|
8/3/2018
|
-0.10 / -1.32%
|
7.59
|
7.59
|
7.45
|
7.45
|
7.50
|
5.36
|
248,780
|
|
|
8/2/2018
|
-0.04 / -0.53%
|
7.56
|
7.59
|
7.52
|
7.55
|
7.55
|
5.44
|
109,100
|
|
|
8/1/2018
|
+0.01 / +0.13%
|
7.61
|
7.63
|
7.58
|
7.59
|
7.60
|
5.46
|
263,580
|
|
|
7/31/2018
|
-0.10 / -1.30%
|
7.62
|
7.67
|
7.58
|
7.58
|
7.60
|
5.46
|
210,070
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|