|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
6.10
+0.10/+1.67%
3:09:26 PM
|
|
|
|
Closing price on 1/11/2011
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
422,760 |
| Split-adjusted Price |
3.83 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2011
|
-0.40 / -3.31%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
3.83
|
422,760
|
|
|
1/10/2011
|
-0.40 / -3.20%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.10
|
3.96
|
282,900
|
|
|
1/7/2011
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
4.09
|
242,930
|
|
|
1/6/2011
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
4.09
|
202,820
|
|
|
1/5/2011
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.70
|
4.15
|
125,290
|
|
|
1/4/2011
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.70
|
4.15
|
248,500
|
|
|
12/31/2010
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.60
|
4.12
|
342,670
|
|
|
12/30/2010
|
-0.30 / -2.33%
|
13.10
|
13.10
|
12.60
|
12.60
|
12.60
|
4.12
|
463,120
|
|
|
12/29/2010
|
-0.40 / -3.01%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
4.22
|
214,030
|
|
|
12/28/2010
|
+0.40 / +3.10%
|
13.10
|
13.40
|
12.80
|
13.30
|
13.30
|
4.35
|
377,330
|
|
|
12/27/2010
|
-0.10 / -0.77%
|
13.20
|
13.20
|
12.70
|
12.90
|
12.90
|
4.22
|
224,460
|
|
|
12/24/2010
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
4.25
|
173,970
|
|
|
12/23/2010
|
-0.50 / -3.70%
|
13.30
|
13.60
|
13.00
|
13.00
|
13.00
|
4.25
|
557,650
|
|
|
12/22/2010
|
-0.30 / -2.17%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.50
|
4.42
|
302,630
|
|
|
12/21/2010
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.40
|
13.80
|
13.80
|
4.51
|
360,080
|
|
|
12/20/2010
|
-0.20 / -1.43%
|
14.30
|
14.40
|
13.80
|
13.80
|
13.80
|
4.51
|
474,840
|
|
|
12/17/2010
|
+0.60 / +4.48%
|
13.70
|
14.00
|
13.40
|
14.00
|
14.00
|
4.58
|
631,060
|
|
|
12/16/2010
|
-0.50 / -3.60%
|
13.50
|
13.90
|
13.30
|
13.40
|
13.40
|
4.38
|
747,180
|
|
|
12/15/2010
|
-0.60 / -4.14%
|
14.50
|
14.80
|
13.80
|
13.90
|
13.90
|
4.55
|
764,100
|
|
|
12/14/2010
|
-0.70 / -4.61%
|
14.50
|
15.40
|
14.50
|
14.50
|
14.50
|
4.74
|
1,488,940
|
|
|
12/13/2010
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
4.97
|
1,186,830
|
|
|
12/10/2010
|
+0.60 / +4.32%
|
14.20
|
14.50
|
13.90
|
14.50
|
14.50
|
4.74
|
865,100
|
|
|
12/9/2010
|
+0.40 / +2.96%
|
13.50
|
14.10
|
13.00
|
13.90
|
13.90
|
4.55
|
683,880
|
|
|
12/8/2010
|
-0.70 / -4.93%
|
14.00
|
14.50
|
13.50
|
13.50
|
13.50
|
4.42
|
800,020
|
|
|
12/7/2010
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.00
|
14.20
|
14.20
|
4.64
|
2,306,230
|
|
|
12/6/2010
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.64
|
669,770
|
|
|
12/3/2010
|
+0.60 / +4.62%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.60
|
4.45
|
1,100,560
|
|
|
12/2/2010
|
+0.60 / +4.84%
|
12.30
|
13.00
|
12.00
|
13.00
|
13.00
|
4.25
|
944,630
|
|
|
12/1/2010
|
-0.30 / -2.36%
|
12.40
|
13.00
|
12.20
|
12.40
|
12.40
|
4.06
|
483,750
|
|
|
11/30/2010
|
+0.40 / +3.25%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.70
|
4.15
|
525,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|