|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
6.10
+0.10/+1.67%
3:09:26 PM
|
|
|
|
Closing price on 12/16/2010
|
|
| Open |
13.50 |
| High |
13.90 |
| Low |
13.30 |
| Volume |
747,180 |
| Split-adjusted Price |
4.38 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2010
|
-0.50 / -3.60%
|
13.50
|
13.90
|
13.30
|
13.40
|
13.40
|
4.38
|
747,180
|
|
|
12/15/2010
|
-0.60 / -4.14%
|
14.50
|
14.80
|
13.80
|
13.90
|
13.90
|
4.55
|
764,100
|
|
|
12/14/2010
|
-0.70 / -4.61%
|
14.50
|
15.40
|
14.50
|
14.50
|
14.50
|
4.74
|
1,488,940
|
|
|
12/13/2010
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
4.97
|
1,186,830
|
|
|
12/10/2010
|
+0.60 / +4.32%
|
14.20
|
14.50
|
13.90
|
14.50
|
14.50
|
4.74
|
865,100
|
|
|
12/9/2010
|
+0.40 / +2.96%
|
13.50
|
14.10
|
13.00
|
13.90
|
13.90
|
4.55
|
683,880
|
|
|
12/8/2010
|
-0.70 / -4.93%
|
14.00
|
14.50
|
13.50
|
13.50
|
13.50
|
4.42
|
800,020
|
|
|
12/7/2010
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.00
|
14.20
|
14.20
|
4.64
|
2,306,230
|
|
|
12/6/2010
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.64
|
669,770
|
|
|
12/3/2010
|
+0.60 / +4.62%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.60
|
4.45
|
1,100,560
|
|
|
12/2/2010
|
+0.60 / +4.84%
|
12.30
|
13.00
|
12.00
|
13.00
|
13.00
|
4.25
|
944,630
|
|
|
12/1/2010
|
-0.30 / -2.36%
|
12.40
|
13.00
|
12.20
|
12.40
|
12.40
|
4.06
|
483,750
|
|
|
11/30/2010
|
+0.40 / +3.25%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.70
|
4.15
|
525,060
|
|
|
11/29/2010
|
+0.20 / +1.65%
|
11.80
|
12.30
|
11.70
|
12.30
|
12.30
|
4.02
|
352,720
|
|
|
11/26/2010
|
+0.10 / +0.83%
|
12.20
|
12.50
|
11.90
|
12.10
|
12.10
|
3.96
|
416,500
|
|
|
11/25/2010
|
+0.40 / +3.45%
|
11.70
|
12.10
|
11.60
|
12.00
|
12.00
|
3.92
|
717,950
|
|
|
11/24/2010
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.30
|
11.60
|
11.60
|
3.79
|
162,900
|
|
|
11/23/2010
|
+0.40 / +3.57%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.60
|
3.79
|
176,600
|
|
|
11/22/2010
|
-0.30 / -2.61%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.20
|
3.66
|
162,870
|
|
|
11/19/2010
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.50
|
3.76
|
181,070
|
|
|
11/18/2010
|
+0.40 / +3.51%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.80
|
3.86
|
269,470
|
|
|
11/17/2010
|
+0.30 / +2.70%
|
11.20
|
11.60
|
11.20
|
11.40
|
11.40
|
3.73
|
455,520
|
|
|
11/16/2010
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.10
|
3.63
|
258,820
|
|
|
11/15/2010
|
-0.40 / -3.48%
|
11.50
|
11.70
|
11.10
|
11.10
|
11.10
|
3.63
|
431,880
|
|
|
11/12/2010
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.50
|
3.76
|
511,660
|
|
|
11/11/2010
|
-0.60 / -4.80%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
3.89
|
500,770
|
|
|
11/10/2010
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.50
|
4.09
|
247,750
|
|
|
11/9/2010
|
-0.50 / -3.82%
|
13.00
|
13.10
|
12.50
|
12.60
|
12.60
|
4.12
|
465,190
|
|
|
11/8/2010
|
-0.40 / -2.96%
|
13.50
|
13.60
|
13.10
|
13.10
|
13.10
|
4.28
|
251,150
|
|
|
11/5/2010
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
4.42
|
209,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|