|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
5.99
0.00/0.00%
3:09:26 PM
|
|
|
|
Closing price on 10/20/2014
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
277,500 |
| Split-adjusted Price |
3.82 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2014
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
3.82
|
277,500
|
|
|
10/17/2014
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
3.78
|
564,100
|
|
|
10/16/2014
|
-0.40 / -4.55%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
3.73
|
1,120,660
|
|
|
10/15/2014
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
3.91
|
761,210
|
|
|
10/14/2014
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
3.87
|
798,820
|
|
|
10/13/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
3.95
|
388,040
|
|
|
10/10/2014
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
3.95
|
771,250
|
|
|
10/9/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
4.04
|
673,900
|
|
|
10/8/2014
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
4.00
|
684,460
|
|
|
10/7/2014
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
4.09
|
1,298,540
|
|
|
10/6/2014
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
4.04
|
958,610
|
|
|
10/3/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
3.95
|
1,148,780
|
|
|
10/2/2014
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.95
|
666,830
|
|
|
10/1/2014
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
4.00
|
1,234,610
|
|
|
9/30/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
3.87
|
292,970
|
|
|
9/29/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
3.87
|
335,610
|
|
|
9/26/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
3.91
|
662,890
|
|
|
9/25/2014
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.70
|
3.87
|
462,480
|
|
|
9/24/2014
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
3.82
|
838,510
|
|
|
9/23/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.70
|
3.87
|
1,065,220
|
|
|
9/22/2014
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
3.87
|
608,130
|
|
|
9/19/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.91
|
649,910
|
|
|
9/18/2014
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
3.91
|
995,530
|
|
|
9/17/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.10
|
4.04
|
1,265,230
|
|
|
9/16/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.10
|
9.10
|
4.04
|
1,461,230
|
|
|
9/15/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
4.04
|
1,228,050
|
|
|
9/12/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
4.09
|
1,097,620
|
|
|
9/11/2014
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
4.09
|
934,970
|
|
|
9/10/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
4.13
|
635,570
|
|
|
9/9/2014
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.30
|
4.13
|
2,772,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|