|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.53
+0.01/+0.22%
11:35:01 AM
|
|
|
|
Closing price on 9/22/2014
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
608,130 |
| Split-adjusted Price |
3.87 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2014
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
3.87
|
608,130
|
|
|
9/19/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.91
|
649,910
|
|
|
9/18/2014
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
3.91
|
995,530
|
|
|
9/17/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.10
|
4.04
|
1,265,230
|
|
|
9/16/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.10
|
9.10
|
4.04
|
1,461,230
|
|
|
9/15/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
4.04
|
1,228,050
|
|
|
9/12/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
4.09
|
1,097,620
|
|
|
9/11/2014
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
4.09
|
934,970
|
|
|
9/10/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
4.13
|
635,570
|
|
|
9/9/2014
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.30
|
4.13
|
2,772,290
|
|
|
9/8/2014
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
4.27
|
1,333,710
|
|
|
9/5/2014
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
4.31
|
709,090
|
|
|
9/4/2014
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
4.27
|
1,186,140
|
|
|
9/3/2014
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
4.31
|
2,537,330
|
|
|
8/29/2014
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
4.22
|
1,780,540
|
|
|
8/28/2014
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
4.18
|
1,345,320
|
|
|
8/27/2014
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
4.09
|
1,154,530
|
|
|
8/26/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
4.18
|
960,680
|
|
|
8/25/2014
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
4.18
|
1,899,740
|
|
|
8/22/2014
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
4.18
|
643,370
|
|
|
8/21/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
4.22
|
1,263,970
|
|
|
8/20/2014
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.50
|
4.22
|
1,597,660
|
|
|
8/19/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
4.18
|
1,249,510
|
|
|
8/18/2014
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.40
|
4.18
|
1,001,480
|
|
|
8/15/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
4.18
|
669,100
|
|
|
8/14/2014
|
+0.30 / +3.30%
|
9.10
|
9.50
|
9.00
|
9.40
|
9.40
|
4.18
|
1,865,020
|
|
|
8/13/2014
|
+0.20 / +2.25%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
4.04
|
833,210
|
|
|
8/12/2014
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.95
|
371,370
|
|
|
8/11/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
4.04
|
760,660
|
|
|
8/8/2014
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
4.09
|
480,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|