|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.50
-0.02/-0.44%
3:05:01 PM
|
|
|
|
Closing price on 8/20/2013
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
814,240 |
| Split-adjusted Price |
2.89 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
2.89
|
814,240
|
|
|
8/19/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
2.89
|
397,980
|
|
|
8/16/2013
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
2.84
|
1,261,390
|
|
|
8/15/2013
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
2.80
|
1,416,120
|
|
|
8/14/2013
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
6.00
|
2.67
|
237,790
|
|
|
8/13/2013
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
2.58
|
260,630
|
|
|
8/12/2013
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
2.62
|
278,600
|
|
|
8/9/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
2.67
|
462,570
|
|
|
8/8/2013
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
2.67
|
315,100
|
|
|
8/7/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
2.75
|
436,190
|
|
|
8/6/2013
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
2.75
|
473,710
|
|
|
8/5/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
2.71
|
290,320
|
|
|
8/2/2013
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
2.71
|
249,920
|
|
|
8/1/2013
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
2.67
|
392,400
|
|
|
7/31/2013
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.10
|
2.71
|
371,460
|
|
|
7/30/2013
|
+0.20 / +3.45%
|
5.90
|
6.10
|
5.70
|
6.00
|
6.00
|
2.67
|
443,850
|
|
|
7/29/2013
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.80
|
2.58
|
310,990
|
|
|
7/26/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
6.00
|
2.67
|
413,420
|
|
|
7/25/2013
|
-0.20 / -3.23%
|
6.20
|
6.30
|
5.90
|
6.00
|
6.00
|
2.67
|
755,290
|
|
|
7/24/2013
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
2.75
|
1,059,290
|
|
|
7/23/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.93
|
545,510
|
|
|
7/22/2013
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
2.93
|
526,990
|
|
|
7/19/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
3.02
|
381,550
|
|
|
7/18/2013
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
3.07
|
474,250
|
|
|
7/17/2013
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
3.11
|
674,400
|
|
|
7/16/2013
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
3.07
|
983,340
|
|
|
7/15/2013
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.10
|
3.15
|
506,750
|
|
|
7/12/2013
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
3.20
|
647,250
|
|
|
7/11/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
3.07
|
445,910
|
|
|
7/10/2013
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
3.07
|
460,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|