|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 8/7/2019
|
|
| Open |
4.60 |
| High |
4.64 |
| Low |
4.56 |
| Volume |
99,670 |
| Split-adjusted Price |
3.31 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2019
|
0.00 / 0.00%
|
4.60
|
4.64
|
4.56
|
4.60
|
4.61
|
3.31
|
99,670
|
|
|
8/6/2019
|
-0.10 / -2.13%
|
4.50
|
4.71
|
4.50
|
4.60
|
4.61
|
3.31
|
229,990
|
|
|
8/5/2019
|
-0.05 / -1.05%
|
4.70
|
4.76
|
4.70
|
4.70
|
4.72
|
3.38
|
172,430
|
|
|
8/2/2019
|
+0.22 / +4.86%
|
4.50
|
4.75
|
4.32
|
4.75
|
4.55
|
3.42
|
134,880
|
|
|
8/1/2019
|
+0.01 / +0.22%
|
4.50
|
4.57
|
4.50
|
4.53
|
4.52
|
3.26
|
75,390
|
|
|
7/31/2019
|
-0.17 / -3.62%
|
4.62
|
4.63
|
4.50
|
4.52
|
4.54
|
3.25
|
66,730
|
|
|
7/30/2019
|
-0.16 / -3.30%
|
4.80
|
4.80
|
4.60
|
4.69
|
4.65
|
3.38
|
185,100
|
|
|
7/29/2019
|
-0.08 / -1.62%
|
4.93
|
4.93
|
4.85
|
4.85
|
4.88
|
3.49
|
70,670
|
|
|
7/26/2019
|
-0.02 / -0.40%
|
4.97
|
5.10
|
4.92
|
4.93
|
4.95
|
3.55
|
93,930
|
|
|
7/25/2019
|
-0.02 / -0.40%
|
4.97
|
4.97
|
4.94
|
4.95
|
4.96
|
3.56
|
21,160
|
|
|
7/24/2019
|
+0.03 / +0.61%
|
4.95
|
4.98
|
4.92
|
4.97
|
4.96
|
3.58
|
8,600
|
|
|
7/23/2019
|
+0.01 / +0.20%
|
4.95
|
4.98
|
4.90
|
4.94
|
4.92
|
3.56
|
157,020
|
|
|
7/22/2019
|
-0.05 / -1.00%
|
4.98
|
4.98
|
4.91
|
4.93
|
4.93
|
3.55
|
69,600
|
|
|
7/19/2019
|
0.00 / 0.00%
|
4.96
|
5.00
|
4.95
|
4.98
|
4.97
|
3.59
|
96,500
|
|
|
7/18/2019
|
+0.02 / +0.40%
|
4.96
|
4.98
|
4.94
|
4.98
|
4.95
|
3.59
|
38,990
|
|
|
7/17/2019
|
-0.04 / -0.80%
|
5.00
|
5.00
|
4.95
|
4.96
|
4.97
|
3.57
|
99,850
|
|
|
7/16/2019
|
-0.03 / -0.60%
|
5.05
|
5.05
|
4.98
|
5.00
|
5.00
|
3.60
|
72,170
|
|
|
7/15/2019
|
0.00 / 0.00%
|
5.03
|
5.03
|
4.99
|
5.03
|
5.00
|
3.62
|
178,840
|
|
|
7/12/2019
|
+0.03 / +0.60%
|
4.99
|
5.35
|
4.99
|
5.03
|
5.03
|
3.62
|
83,170
|
|
|
7/11/2019
|
0.00 / 0.00%
|
5.01
|
5.01
|
5.00
|
5.00
|
5.00
|
3.60
|
64,170
|
|
|
7/10/2019
|
+0.01 / +0.20%
|
5.00
|
5.00
|
4.99
|
5.00
|
5.00
|
3.60
|
40,240
|
|
|
7/9/2019
|
-0.04 / -0.80%
|
5.04
|
5.04
|
4.99
|
4.99
|
5.00
|
3.59
|
63,150
|
|
|
7/8/2019
|
-0.01 / -0.20%
|
5.04
|
5.04
|
4.99
|
5.03
|
5.03
|
3.62
|
360
|
|
|
7/5/2019
|
-0.03 / -0.59%
|
5.05
|
5.07
|
5.01
|
5.04
|
5.02
|
3.63
|
83,050
|
|
|
7/4/2019
|
-0.01 / -0.20%
|
5.08
|
5.08
|
5.00
|
5.07
|
5.06
|
3.65
|
93,720
|
|
|
7/3/2019
|
+0.02 / +0.40%
|
5.06
|
5.08
|
5.04
|
5.08
|
5.05
|
3.66
|
79,210
|
|
|
7/2/2019
|
+0.03 / +0.60%
|
5.03
|
5.09
|
5.03
|
5.06
|
5.03
|
3.64
|
43,710
|
|
|
7/1/2019
|
+0.04 / +0.80%
|
5.01
|
5.05
|
5.00
|
5.03
|
5.03
|
3.62
|
212,370
|
|
|
6/28/2019
|
+0.01 / +0.20%
|
4.98
|
4.99
|
4.97
|
4.99
|
4.98
|
3.59
|
11,930
|
|
|
6/27/2019
|
-0.02 / -0.40%
|
5.00
|
5.00
|
4.98
|
4.98
|
4.99
|
3.59
|
64,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|