|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 9/28/2016
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.75 |
| Volume |
2,206,430 |
| Split-adjusted Price |
5.65 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
+0.05 / +0.47%
|
11.00
|
11.20
|
10.75
|
10.75
|
10.95
|
5.65
|
2,206,430
|
|
|
9/27/2016
|
+0.70 / +7.00%
|
10.00
|
10.70
|
9.90
|
10.70
|
10.49
|
5.62
|
2,159,410
|
|
|
9/26/2016
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.00
|
10.06
|
5.26
|
351,530
|
|
|
9/23/2016
|
-0.15 / -1.48%
|
10.15
|
10.20
|
10.00
|
10.00
|
10.08
|
5.26
|
383,970
|
|
|
9/22/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.15
|
10.19
|
5.33
|
403,180
|
|
|
9/21/2016
|
-0.05 / -0.49%
|
10.25
|
10.35
|
10.15
|
10.15
|
10.24
|
5.33
|
508,950
|
|
|
9/20/2016
|
-0.10 / -0.97%
|
10.25
|
10.35
|
9.90
|
10.20
|
10.12
|
5.36
|
955,790
|
|
|
9/19/2016
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.25
|
10.30
|
10.35
|
5.41
|
624,010
|
|
|
9/16/2016
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.35
|
10.40
|
10.40
|
5.47
|
701,140
|
|
|
9/15/2016
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.36
|
5.47
|
418,530
|
|
|
9/14/2016
|
-0.15 / -1.43%
|
10.50
|
10.55
|
10.35
|
10.35
|
10.45
|
5.44
|
273,760
|
|
|
9/13/2016
|
+0.15 / +1.45%
|
10.35
|
10.60
|
10.35
|
10.50
|
10.45
|
5.52
|
699,020
|
|
|
9/12/2016
|
-0.15 / -1.43%
|
10.60
|
10.60
|
10.30
|
10.35
|
10.39
|
5.44
|
421,950
|
|
|
9/9/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.61
|
5.52
|
668,360
|
|
|
9/8/2016
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.48
|
5.52
|
747,250
|
|
|
9/7/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.42
|
5.52
|
1,052,720
|
|
|
9/6/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.68
|
5.57
|
403,200
|
|
|
9/5/2016
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.69
|
5.62
|
726,200
|
|
|
9/1/2016
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.62
|
5.57
|
451,510
|
|
|
8/31/2016
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.75
|
5.68
|
916,020
|
|
|
8/30/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.53
|
5.57
|
923,440
|
|
|
8/29/2016
|
-0.10 / -0.93%
|
10.60
|
11.00
|
10.50
|
10.60
|
10.77
|
5.57
|
1,445,190
|
|
|
8/26/2016
|
-0.10 / -0.93%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.79
|
5.62
|
979,200
|
|
|
8/25/2016
|
0.00 / 0.00%
|
10.70
|
11.30
|
10.70
|
10.80
|
11.01
|
5.68
|
2,854,410
|
|
|
8/24/2016
|
+0.60 / +5.88%
|
10.20
|
10.90
|
10.20
|
10.80
|
10.61
|
5.68
|
1,526,170
|
|
|
8/23/2016
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.17
|
5.36
|
659,660
|
|
|
8/22/2016
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.17
|
5.31
|
584,850
|
|
|
8/19/2016
|
-0.30 / -2.86%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.28
|
5.36
|
844,370
|
|
|
8/18/2016
|
-0.10 / -0.94%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.53
|
5.52
|
961,120
|
|
|
8/17/2016
|
+0.20 / +1.92%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.67
|
5.57
|
1,303,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|