|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
5.92
+0.06/+1.02%
3:09:27 PM
|
|
|
|
Closing price on 10/28/2019
|
|
| Open |
4.18 |
| High |
4.20 |
| Low |
4.10 |
| Volume |
141,760 |
| Split-adjusted Price |
3.00 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2019
|
-0.01 / -0.24%
|
4.18
|
4.20
|
4.10
|
4.17
|
4.13
|
3.00
|
141,760
|
|
|
10/25/2019
|
+0.08 / +1.95%
|
4.22
|
4.22
|
4.10
|
4.18
|
4.15
|
3.01
|
65,500
|
|
|
10/24/2019
|
-0.14 / -3.30%
|
4.11
|
4.22
|
4.10
|
4.10
|
4.11
|
2.95
|
66,460
|
|
|
10/23/2019
|
-0.06 / -1.40%
|
4.20
|
4.30
|
4.10
|
4.24
|
4.15
|
3.05
|
106,210
|
|
|
10/22/2019
|
+0.06 / +1.42%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
3.10
|
50,900
|
|
|
10/21/2019
|
+0.14 / +3.41%
|
4.37
|
4.37
|
4.10
|
4.24
|
4.12
|
3.05
|
41,970
|
|
|
10/18/2019
|
-0.28 / -6.39%
|
4.38
|
4.38
|
4.10
|
4.10
|
4.24
|
2.95
|
300,340
|
|
|
10/17/2019
|
0.00 / 0.00%
|
4.38
|
4.38
|
4.30
|
4.38
|
4.33
|
3.15
|
166,470
|
|
|
10/16/2019
|
-0.01 / -0.23%
|
4.39
|
4.39
|
4.30
|
4.38
|
4.33
|
3.15
|
158,080
|
|
|
10/15/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.35
|
4.39
|
4.36
|
3.16
|
77,980
|
|
|
10/14/2019
|
-0.02 / -0.45%
|
4.44
|
4.44
|
4.39
|
4.39
|
4.41
|
3.16
|
357,170
|
|
|
10/11/2019
|
0.00 / 0.00%
|
4.41
|
4.41
|
4.39
|
4.41
|
4.41
|
3.18
|
51,980
|
|
|
10/10/2019
|
-0.02 / -0.45%
|
4.41
|
4.43
|
4.40
|
4.41
|
4.41
|
3.18
|
27,790
|
|
|
10/9/2019
|
0.00 / 0.00%
|
4.43
|
4.44
|
4.40
|
4.43
|
4.42
|
3.19
|
85,670
|
|
|
10/8/2019
|
0.00 / 0.00%
|
4.43
|
4.43
|
4.37
|
4.43
|
4.40
|
3.19
|
94,970
|
|
|
10/7/2019
|
-0.03 / -0.67%
|
4.45
|
4.46
|
4.40
|
4.43
|
4.41
|
3.19
|
150,720
|
|
|
10/4/2019
|
0.00 / 0.00%
|
4.47
|
4.47
|
4.39
|
4.46
|
4.42
|
3.21
|
148,240
|
|
|
10/3/2019
|
-0.01 / -0.22%
|
4.47
|
4.48
|
4.41
|
4.46
|
4.47
|
3.21
|
68,440
|
|
|
10/2/2019
|
+0.01 / +0.22%
|
4.48
|
4.48
|
4.38
|
4.47
|
4.42
|
3.22
|
177,520
|
|
|
10/1/2019
|
-0.02 / -0.45%
|
4.48
|
4.48
|
4.38
|
4.46
|
4.45
|
3.21
|
118,310
|
|
|
9/30/2019
|
0.00 / 0.00%
|
4.50
|
4.51
|
4.41
|
4.48
|
4.48
|
3.23
|
88,310
|
|
|
9/27/2019
|
0.00 / 0.00%
|
4.49
|
4.49
|
4.40
|
4.48
|
4.43
|
3.23
|
346,150
|
|
|
9/26/2019
|
0.00 / 0.00%
|
4.49
|
4.49
|
4.47
|
4.48
|
4.47
|
3.23
|
77,570
|
|
|
9/25/2019
|
-0.02 / -0.44%
|
4.50
|
4.50
|
4.39
|
4.48
|
4.47
|
3.23
|
100,130
|
|
|
9/24/2019
|
+0.06 / +1.35%
|
4.49
|
4.50
|
4.36
|
4.50
|
4.44
|
3.24
|
159,670
|
|
|
9/23/2019
|
-0.10 / -2.20%
|
4.56
|
4.56
|
4.44
|
4.44
|
4.49
|
3.20
|
158,020
|
|
|
9/20/2019
|
0.00 / 0.00%
|
4.57
|
4.57
|
4.45
|
4.54
|
4.52
|
3.27
|
136,800
|
|
|
9/19/2019
|
-0.01 / -0.22%
|
4.55
|
4.55
|
4.45
|
4.54
|
4.50
|
3.27
|
368,800
|
|
|
9/18/2019
|
-0.02 / -0.44%
|
4.57
|
4.57
|
4.44
|
4.55
|
4.52
|
3.28
|
131,750
|
|
|
9/17/2019
|
+0.02 / +0.44%
|
4.55
|
4.60
|
4.55
|
4.57
|
4.57
|
3.29
|
96,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|