|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
7.30
-0.06/-0.82%
3:04:59 PM
|
|
|
|
Closing price on 1/30/2020
|
|
| Open |
3.77 |
| High |
3.99 |
| Low |
3.77 |
| Volume |
510,650 |
| Split-adjusted Price |
3.07 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2020
|
-0.28 / -6.91%
|
3.77
|
3.99
|
3.77
|
3.77
|
3.77
|
3.07
|
510,650
|
|
|
1/22/2020
|
+0.01 / +0.25%
|
3.99
|
4.05
|
3.99
|
4.05
|
4.01
|
3.30
|
30,210
|
|
|
1/21/2020
|
+0.02 / +0.50%
|
4.05
|
4.05
|
3.99
|
4.04
|
4.00
|
3.29
|
149,990
|
|
|
1/20/2020
|
+0.02 / +0.50%
|
4.05
|
4.05
|
3.95
|
4.02
|
4.01
|
3.27
|
171,550
|
|
|
1/17/2020
|
-0.06 / -1.48%
|
4.08
|
4.09
|
3.94
|
4.00
|
3.98
|
3.26
|
144,090
|
|
|
1/16/2020
|
+0.06 / +1.50%
|
4.00
|
4.20
|
4.00
|
4.06
|
4.03
|
3.30
|
225,340
|
|
|
1/15/2020
|
-0.03 / -0.74%
|
4.03
|
4.08
|
3.97
|
4.00
|
4.06
|
3.26
|
23,410
|
|
|
1/14/2020
|
-0.01 / -0.25%
|
4.10
|
4.10
|
3.98
|
4.03
|
3.99
|
3.28
|
155,880
|
|
|
1/13/2020
|
-0.11 / -2.65%
|
4.15
|
4.15
|
3.90
|
4.04
|
3.97
|
3.29
|
257,260
|
|
|
1/10/2020
|
+0.10 / +2.47%
|
4.27
|
4.27
|
3.91
|
4.15
|
3.97
|
3.38
|
228,470
|
|
|
1/9/2020
|
-0.28 / -6.47%
|
4.07
|
4.07
|
3.95
|
4.05
|
4.01
|
3.30
|
299,070
|
|
|
1/8/2020
|
-0.17 / -3.78%
|
4.50
|
4.70
|
4.33
|
4.33
|
4.55
|
3.12
|
679,080
|
|
|
1/7/2020
|
-0.02 / -0.44%
|
4.52
|
4.60
|
4.44
|
4.50
|
4.46
|
3.24
|
230,850
|
|
|
1/6/2020
|
+0.10 / +2.26%
|
4.45
|
4.59
|
4.42
|
4.52
|
4.48
|
3.25
|
113,440
|
|
|
1/3/2020
|
-0.04 / -0.90%
|
4.41
|
4.49
|
4.41
|
4.42
|
4.46
|
3.18
|
133,760
|
|
|
1/2/2020
|
-0.03 / -0.67%
|
4.31
|
4.50
|
4.31
|
4.46
|
4.48
|
3.21
|
123,310
|
|
|
12/31/2019
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.47
|
4.49
|
4.49
|
3.23
|
180,460
|
|
|
12/30/2019
|
-0.01 / -0.22%
|
4.48
|
4.79
|
4.48
|
4.49
|
4.50
|
3.23
|
203,400
|
|
|
12/27/2019
|
-0.03 / -0.66%
|
4.49
|
4.53
|
4.49
|
4.50
|
4.51
|
3.24
|
223,010
|
|
|
12/26/2019
|
-0.01 / -0.22%
|
4.50
|
4.54
|
4.43
|
4.53
|
4.50
|
3.26
|
217,750
|
|
|
12/25/2019
|
-0.06 / -1.30%
|
4.64
|
4.64
|
4.48
|
4.54
|
4.50
|
3.27
|
291,190
|
|
|
12/24/2019
|
-0.07 / -1.50%
|
4.70
|
4.70
|
4.47
|
4.60
|
4.55
|
3.31
|
228,880
|
|
|
12/23/2019
|
+0.19 / +4.24%
|
4.50
|
4.78
|
4.50
|
4.67
|
4.69
|
3.36
|
435,010
|
|
|
12/20/2019
|
+0.29 / +6.92%
|
4.20
|
4.48
|
4.20
|
4.48
|
4.41
|
3.23
|
479,750
|
|
|
12/19/2019
|
+0.04 / +0.96%
|
4.33
|
4.33
|
4.16
|
4.19
|
4.23
|
3.02
|
103,360
|
|
|
12/18/2019
|
-0.05 / -1.19%
|
4.25
|
4.25
|
4.15
|
4.15
|
4.17
|
2.99
|
299,870
|
|
|
12/17/2019
|
0.00 / 0.00%
|
4.18
|
4.28
|
4.10
|
4.20
|
4.14
|
3.02
|
112,250
|
|
|
12/16/2019
|
-0.09 / -2.10%
|
4.29
|
4.35
|
4.15
|
4.20
|
4.27
|
3.02
|
35,590
|
|
|
12/13/2019
|
+0.03 / +0.70%
|
4.26
|
4.29
|
4.18
|
4.29
|
4.20
|
3.09
|
54,770
|
|
|
12/12/2019
|
+0.02 / +0.47%
|
4.28
|
4.28
|
4.15
|
4.26
|
4.16
|
3.07
|
66,750
|
|
|
|
|
|