|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 8/19/2016
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
844,370 |
| Split-adjusted Price |
5.36 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2016
|
-0.30 / -2.86%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.28
|
5.36
|
844,370
|
|
|
8/18/2016
|
-0.10 / -0.94%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.53
|
5.52
|
961,120
|
|
|
8/17/2016
|
+0.20 / +1.92%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.67
|
5.57
|
1,303,320
|
|
|
8/16/2016
|
-0.20 / -1.89%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.57
|
5.47
|
1,359,630
|
|
|
8/15/2016
|
-0.10 / -0.93%
|
10.50
|
10.80
|
10.40
|
10.60
|
10.58
|
5.57
|
722,460
|
|
|
8/12/2016
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.50
|
10.70
|
10.77
|
5.62
|
1,165,170
|
|
|
8/11/2016
|
+0.50 / +4.76%
|
10.70
|
11.20
|
10.70
|
11.00
|
10.94
|
5.78
|
1,675,000
|
|
|
8/10/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.48
|
5.52
|
928,190
|
|
|
8/9/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.58
|
5.52
|
1,004,670
|
|
|
8/8/2016
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.49
|
5.52
|
826,840
|
|
|
8/5/2016
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.40
|
9.90
|
9.75
|
5.20
|
1,382,040
|
|
|
8/4/2016
|
-0.30 / -2.91%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.25
|
5.26
|
802,950
|
|
|
8/3/2016
|
+0.10 / +0.98%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.17
|
5.41
|
633,170
|
|
|
8/2/2016
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.27
|
5.36
|
1,303,950
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.63
|
5.57
|
640,000
|
|
|
7/29/2016
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.58
|
5.57
|
617,020
|
|
|
7/28/2016
|
+0.20 / +1.94%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.49
|
5.52
|
1,078,330
|
|
|
7/27/2016
|
-0.20 / -1.90%
|
10.60
|
10.90
|
10.30
|
10.30
|
10.63
|
5.41
|
1,465,620
|
|
|
7/26/2016
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.38
|
5.52
|
631,960
|
|
|
7/25/2016
|
-0.10 / -0.94%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.61
|
5.52
|
817,210
|
|
|
7/22/2016
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.00
|
10.60
|
10.24
|
5.57
|
2,737,800
|
|
|
7/21/2016
|
-0.80 / -6.96%
|
11.50
|
11.80
|
10.70
|
10.70
|
11.19
|
5.62
|
2,804,520
|
|
|
7/20/2016
|
-0.30 / -2.54%
|
11.80
|
12.00
|
11.40
|
11.50
|
11.64
|
6.04
|
1,131,080
|
|
|
7/19/2016
|
-0.30 / -2.48%
|
12.50
|
12.60
|
11.60
|
11.80
|
12.21
|
6.20
|
2,685,760
|
|
|
7/18/2016
|
+0.70 / +6.14%
|
12.10
|
12.10
|
11.70
|
12.10
|
11.97
|
6.36
|
3,917,830
|
|
|
7/15/2016
|
+0.40 / +3.64%
|
11.20
|
11.50
|
10.70
|
11.40
|
11.14
|
5.99
|
1,975,890
|
|
|
7/14/2016
|
-0.70 / -5.98%
|
12.40
|
12.40
|
11.00
|
11.00
|
11.79
|
5.78
|
3,061,570
|
|
|
7/13/2016
|
+0.70 / +6.36%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.68
|
6.15
|
794,160
|
|
|
7/12/2016
|
-0.10 / -0.90%
|
11.00
|
11.40
|
10.40
|
11.00
|
10.85
|
5.78
|
3,750,940
|
|
|
7/11/2016
|
-0.80 / -6.72%
|
12.00
|
12.20
|
11.10
|
11.10
|
11.54
|
5.83
|
2,646,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|