|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 9/11/2019
|
|
| Open |
4.50 |
| High |
4.60 |
| Low |
4.45 |
| Volume |
443,590 |
| Split-adjusted Price |
3.29 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2019
|
+0.12 / +2.70%
|
4.50
|
4.60
|
4.45
|
4.57
|
4.53
|
3.29
|
443,590
|
|
|
9/10/2019
|
-0.16 / -3.47%
|
4.61
|
4.65
|
4.45
|
4.45
|
4.57
|
3.20
|
98,330
|
|
|
9/9/2019
|
-0.02 / -0.43%
|
4.63
|
4.63
|
4.53
|
4.61
|
4.60
|
3.32
|
89,350
|
|
|
9/6/2019
|
+0.07 / +1.54%
|
4.69
|
4.69
|
4.53
|
4.63
|
4.63
|
3.33
|
112,630
|
|
|
9/5/2019
|
-0.14 / -2.98%
|
4.70
|
4.74
|
4.55
|
4.56
|
4.66
|
3.28
|
118,580
|
|
|
9/4/2019
|
0.00 / 0.00%
|
4.70
|
4.74
|
4.60
|
4.70
|
4.71
|
3.38
|
58,180
|
|
|
9/3/2019
|
+0.10 / +2.17%
|
4.62
|
4.88
|
4.52
|
4.70
|
4.68
|
3.38
|
81,360
|
|
|
8/30/2019
|
+0.02 / +0.44%
|
4.59
|
4.90
|
4.50
|
4.60
|
4.66
|
3.31
|
141,540
|
|
|
8/29/2019
|
-0.01 / -0.22%
|
4.59
|
4.60
|
4.50
|
4.58
|
4.56
|
3.30
|
87,900
|
|
|
8/28/2019
|
0.00 / 0.00%
|
4.55
|
4.59
|
4.42
|
4.59
|
4.55
|
3.30
|
123,220
|
|
|
8/27/2019
|
-0.01 / -0.22%
|
4.55
|
4.60
|
4.54
|
4.59
|
4.57
|
3.30
|
94,870
|
|
|
8/26/2019
|
-0.01 / -0.22%
|
4.61
|
4.62
|
4.56
|
4.60
|
4.60
|
3.31
|
411,525
|
|
|
8/23/2019
|
+0.01 / +0.22%
|
4.61
|
4.62
|
4.52
|
4.61
|
4.60
|
3.32
|
92,250
|
|
|
8/22/2019
|
+0.02 / +0.44%
|
4.58
|
4.65
|
4.57
|
4.60
|
4.59
|
3.31
|
81,840
|
|
|
8/21/2019
|
-0.02 / -0.43%
|
4.60
|
4.60
|
4.53
|
4.58
|
4.58
|
3.30
|
183,170
|
|
|
8/20/2019
|
+0.07 / +1.55%
|
4.68
|
4.70
|
4.56
|
4.60
|
4.62
|
3.31
|
70,070
|
|
|
8/19/2019
|
-0.09 / -1.95%
|
4.50
|
4.62
|
4.50
|
4.53
|
4.60
|
3.26
|
56,140
|
|
|
8/16/2019
|
+0.02 / +0.43%
|
4.63
|
4.64
|
4.60
|
4.62
|
4.62
|
3.33
|
244,170
|
|
|
8/15/2019
|
-0.05 / -1.08%
|
4.61
|
4.66
|
4.60
|
4.60
|
4.62
|
3.31
|
154,370
|
|
|
8/14/2019
|
0.00 / 0.00%
|
4.66
|
4.68
|
4.60
|
4.65
|
4.64
|
3.35
|
154,770
|
|
|
8/13/2019
|
0.00 / 0.00%
|
4.65
|
4.65
|
4.60
|
4.65
|
4.64
|
3.35
|
97,610
|
|
|
8/12/2019
|
0.00 / 0.00%
|
4.66
|
4.66
|
4.52
|
4.65
|
4.64
|
3.35
|
50,620
|
|
|
8/9/2019
|
+0.02 / +0.43%
|
4.69
|
4.69
|
4.63
|
4.65
|
4.65
|
3.35
|
127,660
|
|
|
8/8/2019
|
+0.03 / +0.65%
|
4.90
|
4.90
|
4.60
|
4.63
|
4.75
|
3.33
|
60,590
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|