|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 8/9/2016
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
1,004,670 |
| Split-adjusted Price |
5.52 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/8/2016
|
+0.70 / +6.25%
|
11.60
|
11.90
|
11.30
|
11.90
|
11.82
|
6.25
|
3,189,500
|
|
|
7/7/2016
|
+0.70 / +6.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.11
|
5.89
|
1,758,520
|
|
|
7/6/2016
|
+0.20 / +1.94%
|
10.20
|
10.90
|
10.00
|
10.50
|
10.50
|
5.52
|
2,967,640
|
|
|
7/5/2016
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.29
|
5.41
|
3,384,510
|
|
|
7/4/2016
|
+0.60 / +6.59%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.63
|
5.10
|
1,324,900
|
|
|
7/1/2016
|
+0.10 / +1.11%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.19
|
4.78
|
999,460
|
|
|
6/30/2016
|
-0.20 / -2.17%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.27
|
4.73
|
866,610
|
|
|
6/29/2016
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.07
|
4.84
|
892,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|