|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 8/25/2017
|
|
| Open |
11.55 |
| High |
11.55 |
| Low |
11.35 |
| Volume |
257,950 |
| Split-adjusted Price |
7.17 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2017
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.35
|
11.45
|
11.44
|
7.17
|
257,950
|
|
|
8/24/2017
|
-0.10 / -0.87%
|
11.45
|
11.60
|
11.40
|
11.45
|
11.47
|
7.17
|
234,300
|
|
|
8/23/2017
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.40
|
11.55
|
11.51
|
7.23
|
103,960
|
|
|
8/22/2017
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.50
|
11.55
|
11.59
|
7.23
|
520,930
|
|
|
8/21/2017
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.55
|
11.58
|
7.23
|
203,850
|
|
|
8/18/2017
|
+0.05 / +0.43%
|
11.60
|
11.65
|
11.40
|
11.65
|
11.58
|
7.29
|
343,480
|
|
|
8/17/2017
|
-0.25 / -2.11%
|
11.85
|
11.95
|
11.60
|
11.60
|
11.78
|
7.26
|
278,420
|
|
|
8/16/2017
|
+0.05 / +0.42%
|
11.80
|
11.90
|
11.75
|
11.85
|
11.83
|
7.42
|
449,720
|
|
|
8/15/2017
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.77
|
7.39
|
414,660
|
|
|
8/14/2017
|
+0.25 / +2.18%
|
11.35
|
11.75
|
11.35
|
11.70
|
11.64
|
7.32
|
435,920
|
|
|
8/11/2017
|
-0.05 / -0.43%
|
11.45
|
11.50
|
11.30
|
11.45
|
11.40
|
7.17
|
254,140
|
|
|
8/10/2017
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.47
|
7.20
|
156,730
|
|
|
8/9/2017
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.30
|
11.50
|
11.46
|
7.20
|
374,080
|
|
|
8/8/2017
|
+0.30 / +2.68%
|
11.25
|
11.90
|
11.25
|
11.50
|
11.69
|
7.20
|
820,540
|
|
|
8/7/2017
|
+0.15 / +1.36%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.25
|
7.01
|
336,840
|
|
|
8/4/2017
|
-0.15 / -1.34%
|
11.20
|
11.30
|
11.00
|
11.05
|
11.08
|
6.92
|
428,400
|
|
|
8/3/2017
|
-0.15 / -1.32%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.26
|
7.01
|
422,890
|
|
|
8/2/2017
|
-0.15 / -1.30%
|
11.55
|
11.55
|
11.30
|
11.35
|
11.38
|
7.10
|
475,110
|
|
|
8/1/2017
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.39
|
7.20
|
458,890
|
|
|
7/31/2017
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.51
|
7.14
|
750,300
|
|
|
7/28/2017
|
+0.10 / +0.87%
|
11.60
|
11.65
|
11.50
|
11.60
|
11.55
|
7.26
|
398,130
|
|
|
7/27/2017
|
+0.05 / +0.44%
|
11.45
|
11.60
|
11.45
|
11.50
|
11.51
|
7.20
|
232,260
|
|
|
7/26/2017
|
-0.10 / -0.87%
|
11.55
|
11.60
|
11.25
|
11.45
|
11.38
|
7.17
|
985,360
|
|
|
7/25/2017
|
-0.10 / -0.86%
|
11.75
|
11.75
|
11.40
|
11.55
|
11.54
|
7.23
|
548,840
|
|
|
7/24/2017
|
-0.05 / -0.43%
|
11.40
|
11.80
|
11.40
|
11.65
|
11.59
|
7.29
|
224,690
|
|
|
7/21/2017
|
-0.15 / -1.27%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.80
|
7.32
|
292,020
|
|
|
7/20/2017
|
+0.20 / +1.72%
|
11.65
|
11.85
|
11.60
|
11.85
|
11.74
|
7.42
|
263,620
|
|
|
7/19/2017
|
-0.05 / -0.43%
|
11.70
|
11.85
|
11.60
|
11.65
|
11.71
|
7.29
|
270,480
|
|
|
7/18/2017
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.64
|
7.32
|
1,056,610
|
|
|
7/17/2017
|
-0.10 / -0.84%
|
11.80
|
11.95
|
11.65
|
11.80
|
11.78
|
7.39
|
632,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|