|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
5.99
0.00/0.00%
3:09:26 PM
|
|
|
|
Closing price on 11/9/2015
|
|
| Open |
5.40 |
| High |
5.40 |
| Low |
5.30 |
| Volume |
644,910 |
| Split-adjusted Price |
2.70 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2015
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
2.70
|
644,910
|
|
|
11/6/2015
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.06
|
2.55
|
151,700
|
|
|
11/5/2015
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.13
|
2.60
|
104,940
|
|
|
11/4/2015
|
+0.10 / +1.96%
|
5.10
|
5.40
|
5.00
|
5.20
|
5.19
|
2.60
|
580,490
|
|
|
11/3/2015
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.03
|
2.55
|
361,430
|
|
|
11/2/2015
|
-0.30 / -5.66%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.05
|
2.50
|
405,840
|
|
|
10/30/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.10
|
5.30
|
5.26
|
2.65
|
213,990
|
|
|
10/29/2015
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.26
|
2.65
|
704,920
|
|
|
10/28/2015
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.12
|
2.60
|
1,636,400
|
|
|
10/27/2015
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.92
|
2.45
|
339,530
|
|
|
10/26/2015
|
+0.30 / +6.38%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.90
|
2.50
|
549,280
|
|
|
10/23/2015
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.78
|
2.35
|
184,060
|
|
|
10/22/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.77
|
2.40
|
106,190
|
|
|
10/21/2015
|
+0.10 / +2.13%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
2.40
|
224,130
|
|
|
10/20/2015
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.75
|
2.35
|
48,230
|
|
|
10/19/2015
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.85
|
2.45
|
156,950
|
|
|
10/16/2015
|
+0.10 / +2.08%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.88
|
2.45
|
154,870
|
|
|
10/15/2015
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.83
|
2.40
|
294,670
|
|
|
10/14/2015
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.84
|
2.40
|
230,080
|
|
|
10/13/2015
|
+0.10 / +2.04%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.99
|
2.50
|
230,290
|
|
|
10/12/2015
|
+0.20 / +4.26%
|
4.70
|
5.00
|
4.70
|
4.90
|
4.87
|
2.45
|
377,380
|
|
|
10/9/2015
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
2.35
|
313,750
|
|
|
10/8/2015
|
-0.10 / -2.13%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.69
|
2.30
|
145,100
|
|
|
10/7/2015
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
2.35
|
241,210
|
|
|
10/6/2015
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.64
|
2.35
|
223,040
|
|
|
10/5/2015
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.47
|
2.30
|
102,010
|
|
|
10/2/2015
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
2.25
|
165,870
|
|
|
10/1/2015
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.64
|
2.30
|
167,290
|
|
|
9/30/2015
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.67
|
2.35
|
48,380
|
|
|
9/29/2015
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.71
|
2.40
|
163,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|