|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.52
+0.02/+0.44%
3:05:01 PM
|
|
|
|
Closing price on 9/27/2012
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.70 |
| Volume |
37,580 |
| Split-adjusted Price |
1.74 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2012
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
1.74
|
37,580
|
|
|
9/26/2012
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
1.74
|
82,520
|
|
|
9/25/2012
|
-0.20 / -4.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.70
|
1.74
|
91,590
|
|
|
9/24/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.90
|
1.82
|
72,410
|
|
|
9/21/2012
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.90
|
1.82
|
63,140
|
|
|
9/20/2012
|
-0.20 / -4.00%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.80
|
1.78
|
137,550
|
|
|
9/19/2012
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
1.86
|
160,820
|
|
|
9/18/2012
|
-0.20 / -3.85%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
1.86
|
115,760
|
|
|
9/17/2012
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.20
|
1.93
|
89,910
|
|
|
9/14/2012
|
+0.20 / +4.08%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
1.89
|
142,630
|
|
|
9/13/2012
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
1.82
|
90,880
|
|
|
9/12/2012
|
+0.10 / +2.04%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
1.86
|
124,560
|
|
|
9/11/2012
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.90
|
1.82
|
105,900
|
|
|
9/10/2012
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.90
|
1.82
|
154,490
|
|
|
9/7/2012
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
1.89
|
148,680
|
|
|
9/6/2012
|
-0.20 / -3.85%
|
5.20
|
5.30
|
5.00
|
5.00
|
5.00
|
1.86
|
198,950
|
|
|
9/5/2012
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.20
|
1.93
|
179,230
|
|
|
9/4/2012
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
2.00
|
118,790
|
|
|
8/31/2012
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.40
|
2.00
|
94,210
|
|
|
8/30/2012
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
1.97
|
139,750
|
|
|
8/29/2012
|
+0.10 / +1.96%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
1.93
|
191,090
|
|
|
8/28/2012
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
1.89
|
150,410
|
|
|
8/27/2012
|
-0.20 / -3.70%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
1.93
|
106,360
|
|
|
8/24/2012
|
+0.10 / +1.89%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.40
|
2.00
|
283,530
|
|
|
8/23/2012
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
1.97
|
50,040
|
|
|
8/22/2012
|
-0.20 / -3.51%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
2.04
|
197,450
|
|
|
8/21/2012
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
2.12
|
158,730
|
|
|
8/20/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
2.19
|
159,060
|
|
|
8/17/2012
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
2.19
|
228,190
|
|
|
8/16/2012
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
2.15
|
91,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|