|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
6.10
+0.10/+1.67%
3:09:26 PM
|
|
|
|
Closing price on 11/3/2010
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
555,850 |
| Split-adjusted Price |
4.38 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2010
|
+0.40 / +3.08%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.40
|
4.38
|
555,850
|
|
|
11/2/2010
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.00
|
4.25
|
208,760
|
|
|
11/1/2010
|
-0.10 / -0.76%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.10
|
4.28
|
141,330
|
|
|
10/29/2010
|
+0.20 / +1.54%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.20
|
4.32
|
317,500
|
|
|
10/28/2010
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.00
|
4.25
|
186,490
|
|
|
10/27/2010
|
-0.50 / -3.68%
|
13.60
|
13.70
|
13.10
|
13.10
|
13.10
|
4.28
|
225,770
|
|
|
10/26/2010
|
+0.60 / +4.62%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.60
|
4.45
|
523,920
|
|
|
10/25/2010
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.00
|
4.25
|
260,050
|
|
|
10/22/2010
|
-0.20 / -1.52%
|
13.20
|
13.30
|
12.90
|
13.00
|
13.00
|
4.25
|
182,660
|
|
|
10/21/2010
|
+0.20 / +1.54%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.20
|
4.32
|
282,750
|
|
|
10/20/2010
|
-0.50 / -3.70%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.00
|
4.25
|
342,290
|
|
|
10/19/2010
|
-0.40 / -2.88%
|
13.70
|
13.90
|
13.50
|
13.50
|
13.50
|
4.42
|
282,960
|
|
|
10/18/2010
|
-0.10 / -0.71%
|
14.00
|
14.40
|
13.90
|
13.90
|
13.90
|
4.55
|
192,920
|
|
|
10/15/2010
|
-0.20 / -1.41%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
4.58
|
153,490
|
|
|
10/14/2010
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.20
|
14.20
|
4.64
|
235,610
|
|
|
10/13/2010
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.20
|
4.64
|
218,800
|
|
|
10/12/2010
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.10
|
14.20
|
14.20
|
4.64
|
185,780
|
|
|
10/11/2010
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
4.74
|
210,630
|
|
|
10/8/2010
|
-0.20 / -1.35%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.60
|
4.77
|
151,000
|
|
|
10/7/2010
|
-0.30 / -1.99%
|
15.10
|
15.30
|
14.80
|
14.80
|
14.80
|
4.84
|
453,040
|
|
|
10/6/2010
|
+0.50 / +3.42%
|
14.60
|
15.10
|
14.50
|
15.10
|
15.10
|
4.94
|
430,390
|
|
|
10/5/2010
|
+0.20 / +1.39%
|
13.90
|
14.70
|
13.90
|
14.60
|
14.60
|
4.77
|
253,950
|
|
|
10/4/2010
|
-0.70 / -4.64%
|
15.00
|
15.10
|
14.40
|
14.40
|
14.40
|
4.71
|
708,880
|
|
|
10/1/2010
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
4.94
|
259,050
|
|
|
9/30/2010
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.20
|
4.97
|
615,300
|
|
|
9/29/2010
|
-0.40 / -2.55%
|
15.70
|
15.80
|
15.30
|
15.30
|
15.30
|
5.00
|
333,880
|
|
|
9/28/2010
|
-0.20 / -1.26%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.70
|
5.13
|
210,630
|
|
|
9/27/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
5.20
|
254,970
|
|
|
9/24/2010
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.90
|
5.20
|
320,290
|
|
|
9/23/2010
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.30
|
15.70
|
15.70
|
5.13
|
532,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|