|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 9/29/2017
|
|
| Open |
12.55 |
| High |
12.75 |
| Low |
12.55 |
| Volume |
805,210 |
| Split-adjusted Price |
7.92 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
+0.10 / +0.80%
|
12.55
|
12.75
|
12.55
|
12.65
|
12.62
|
7.92
|
805,210
|
|
|
9/28/2017
|
-0.20 / -1.57%
|
12.75
|
12.90
|
12.55
|
12.55
|
12.73
|
7.86
|
1,227,820
|
|
|
9/27/2017
|
-0.05 / -0.39%
|
12.75
|
13.00
|
12.75
|
12.75
|
12.84
|
7.98
|
441,340
|
|
|
9/26/2017
|
-0.40 / -3.03%
|
13.10
|
13.15
|
12.70
|
12.80
|
12.90
|
8.01
|
2,270,600
|
|
|
9/25/2017
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.15
|
13.20
|
13.29
|
8.26
|
1,455,120
|
|
|
9/22/2017
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.25
|
8.26
|
1,880,730
|
|
|
9/21/2017
|
+0.20 / +1.54%
|
13.10
|
13.35
|
13.10
|
13.20
|
13.25
|
8.26
|
1,335,550
|
|
|
9/20/2017
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.95
|
13.00
|
13.05
|
8.14
|
823,450
|
|
|
9/19/2017
|
+0.10 / +0.77%
|
13.15
|
13.30
|
13.00
|
13.10
|
13.15
|
8.20
|
1,451,390
|
|
|
9/18/2017
|
+0.25 / +1.96%
|
12.95
|
13.10
|
12.90
|
13.00
|
13.02
|
8.14
|
1,903,880
|
|
|
9/15/2017
|
0.00 / 0.00%
|
12.70
|
12.85
|
12.60
|
12.75
|
12.74
|
7.98
|
624,390
|
|
|
9/14/2017
|
+0.15 / +1.19%
|
12.65
|
12.85
|
12.60
|
12.75
|
12.71
|
7.98
|
1,112,290
|
|
|
9/13/2017
|
+0.40 / +3.28%
|
12.30
|
12.75
|
12.30
|
12.60
|
12.60
|
7.89
|
1,300,230
|
|
|
9/12/2017
|
+0.15 / +1.24%
|
11.95
|
12.30
|
11.95
|
12.20
|
12.17
|
7.64
|
399,350
|
|
|
9/11/2017
|
-0.30 / -2.43%
|
12.35
|
12.50
|
12.05
|
12.05
|
12.35
|
7.54
|
723,480
|
|
|
9/8/2017
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.20
|
12.35
|
12.41
|
7.73
|
744,730
|
|
|
9/7/2017
|
-0.30 / -2.37%
|
12.70
|
12.70
|
12.30
|
12.35
|
12.53
|
7.73
|
1,125,760
|
|
|
9/6/2017
|
+0.10 / +0.80%
|
12.55
|
12.70
|
12.50
|
12.65
|
12.61
|
7.92
|
1,481,600
|
|
|
9/5/2017
|
+0.15 / +1.21%
|
12.50
|
12.55
|
12.30
|
12.55
|
12.45
|
7.86
|
786,040
|
|
|
9/1/2017
|
0.00 / 0.00%
|
12.50
|
12.65
|
12.30
|
12.40
|
12.50
|
7.76
|
1,006,690
|
|
|
8/31/2017
|
+0.65 / +5.53%
|
11.85
|
12.55
|
11.80
|
12.40
|
12.25
|
7.76
|
3,316,580
|
|
|
8/30/2017
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.65
|
11.75
|
11.74
|
7.35
|
520,450
|
|
|
8/29/2017
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
7.32
|
307,330
|
|
|
8/28/2017
|
+0.30 / +2.62%
|
11.60
|
11.85
|
11.60
|
11.75
|
11.75
|
7.35
|
451,450
|
|
|
8/25/2017
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.35
|
11.45
|
11.44
|
7.17
|
257,950
|
|
|
8/24/2017
|
-0.10 / -0.87%
|
11.45
|
11.60
|
11.40
|
11.45
|
11.47
|
7.17
|
234,300
|
|
|
8/23/2017
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.40
|
11.55
|
11.51
|
7.23
|
103,960
|
|
|
8/22/2017
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.50
|
11.55
|
11.59
|
7.23
|
520,930
|
|
|
8/21/2017
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.55
|
11.58
|
7.23
|
203,850
|
|
|
8/18/2017
|
+0.05 / +0.43%
|
11.60
|
11.65
|
11.40
|
11.65
|
11.58
|
7.29
|
343,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|