|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.52
+0.02/+0.44%
3:05:01 PM
|
|
|
|
Closing price on 8/6/2012
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.60 |
| Volume |
212,230 |
| Split-adjusted Price |
2.08 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2012
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
2.08
|
212,230
|
|
|
8/3/2012
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
2.08
|
121,020
|
|
|
8/2/2012
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
2.04
|
140,330
|
|
|
8/1/2012
|
-0.20 / -3.51%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
2.04
|
218,340
|
|
|
7/31/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
2.12
|
89,730
|
|
|
7/30/2012
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
2.12
|
127,980
|
|
|
7/27/2012
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
2.08
|
169,080
|
|
|
7/26/2012
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
2.15
|
106,440
|
|
|
7/25/2012
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
2.12
|
143,470
|
|
|
7/24/2012
|
-0.10 / -1.72%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
2.12
|
265,210
|
|
|
7/23/2012
|
-0.30 / -4.92%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.80
|
2.15
|
341,140
|
|
|
7/20/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
2.26
|
269,000
|
|
|
7/19/2012
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.10
|
2.26
|
295,090
|
|
|
7/18/2012
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
2.19
|
176,700
|
|
|
7/17/2012
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
2.15
|
175,080
|
|
|
7/16/2012
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.60
|
2.08
|
218,500
|
|
|
7/13/2012
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
2.12
|
314,270
|
|
|
7/12/2012
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
2.04
|
122,080
|
|
|
7/11/2012
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
2.08
|
115,030
|
|
|
7/10/2012
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
2.08
|
113,590
|
|
|
7/9/2012
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.60
|
2.08
|
207,220
|
|
|
7/6/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
2.08
|
321,380
|
|
|
7/5/2012
|
+0.10 / +1.89%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.40
|
2.00
|
215,150
|
|
|
7/4/2012
|
-0.20 / -3.64%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.30
|
1.97
|
216,370
|
|
|
7/3/2012
|
-0.20 / -3.51%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
2.04
|
166,340
|
|
|
7/2/2012
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
2.12
|
101,540
|
|
|
6/29/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
2.23
|
151,020
|
|
|
6/28/2012
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
2.19
|
249,590
|
|
|
6/27/2012
|
-0.30 / -4.62%
|
6.30
|
6.60
|
6.20
|
6.20
|
6.20
|
2.30
|
245,300
|
|
|
6/26/2012
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
2.41
|
219,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|