|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 8/9/2017
|
|
| Open |
11.50 |
| High |
11.65 |
| Low |
11.30 |
| Volume |
374,080 |
| Split-adjusted Price |
7.20 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/14/2017
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
11.90
|
12.02
|
7.45
|
662,080
|
|
|
7/13/2017
|
-0.90 / -7.03%
|
12.00
|
12.30
|
11.90
|
11.90
|
12.03
|
7.45
|
422,080
|
|
|
7/12/2017
|
-0.20 / -1.54%
|
13.00
|
13.15
|
12.80
|
12.80
|
12.94
|
7.28
|
662,640
|
|
|
7/11/2017
|
+0.10 / +0.78%
|
12.90
|
13.05
|
12.75
|
13.00
|
12.91
|
7.40
|
485,210
|
|
|
7/10/2017
|
-0.50 / -3.73%
|
13.30
|
13.40
|
12.80
|
12.90
|
13.01
|
7.34
|
1,492,320
|
|
|
7/7/2017
|
-0.40 / -2.90%
|
13.70
|
13.90
|
13.40
|
13.40
|
13.62
|
7.62
|
759,220
|
|
|
7/6/2017
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.65
|
13.80
|
13.75
|
7.85
|
617,450
|
|
|
7/5/2017
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.80
|
7.80
|
585,040
|
|
|
7/4/2017
|
+0.35 / +2.58%
|
13.70
|
13.90
|
13.65
|
13.90
|
13.76
|
7.91
|
1,402,920
|
|
|
7/3/2017
|
+0.45 / +3.44%
|
13.25
|
13.75
|
13.15
|
13.55
|
13.48
|
7.71
|
1,177,950
|
|
|
6/30/2017
|
+0.10 / +0.77%
|
13.05
|
13.30
|
13.05
|
13.10
|
13.16
|
7.45
|
900,520
|
|
|
6/29/2017
|
-0.10 / -0.76%
|
13.20
|
13.25
|
12.95
|
13.00
|
13.09
|
7.40
|
629,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|