|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
5.94
-0.05/-0.83%
3:09:25 PM
|
|
|
|
Closing price on 12/2/2013
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
1,134,760 |
| Split-adjusted Price |
3.47 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2013
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
3.47
|
1,134,760
|
|
|
11/29/2013
|
-0.30 / -3.70%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
3.47
|
1,913,080
|
|
|
11/28/2013
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
3.60
|
1,470,760
|
|
|
11/27/2013
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
3.55
|
1,869,050
|
|
|
11/26/2013
|
+0.10 / +1.25%
|
7.90
|
8.30
|
7.80
|
8.10
|
8.10
|
3.60
|
2,884,420
|
|
|
11/25/2013
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
3.55
|
1,356,810
|
|
|
11/22/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.80
|
8.20
|
8.20
|
3.64
|
2,655,540
|
|
|
11/21/2013
|
-0.60 / -6.82%
|
8.90
|
9.00
|
8.20
|
8.20
|
8.20
|
3.64
|
4,090,340
|
|
|
11/20/2013
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
3.91
|
1,481,270
|
|
|
11/19/2013
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
3.78
|
1,634,390
|
|
|
11/18/2013
|
+0.40 / +4.88%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.60
|
3.82
|
2,047,090
|
|
|
11/15/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
3.64
|
1,266,700
|
|
|
11/14/2013
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
3.64
|
1,548,530
|
|
|
11/13/2013
|
-0.20 / -2.44%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.00
|
3.55
|
1,008,600
|
|
|
11/12/2013
|
-0.20 / -2.38%
|
8.50
|
8.60
|
8.10
|
8.20
|
8.20
|
3.64
|
3,181,070
|
|
|
11/11/2013
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.40
|
3.73
|
2,856,290
|
|
|
11/8/2013
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
3.51
|
1,444,800
|
|
|
11/7/2013
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
3.47
|
1,797,540
|
|
|
11/6/2013
|
+0.20 / +2.56%
|
7.90
|
8.10
|
7.80
|
8.00
|
8.00
|
3.55
|
3,379,130
|
|
|
11/5/2013
|
+0.40 / +5.41%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.80
|
3.47
|
2,733,540
|
|
|
11/4/2013
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
3.29
|
1,154,480
|
|
|
11/1/2013
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.30
|
3.24
|
1,298,720
|
|
|
10/31/2013
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
3.24
|
979,880
|
|
|
10/30/2013
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.40
|
3.29
|
316,590
|
|
|
10/29/2013
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
3.29
|
1,178,090
|
|
|
10/28/2013
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.20
|
3.20
|
1,327,830
|
|
|
10/25/2013
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.20
|
3.20
|
1,078,640
|
|
|
10/24/2013
|
-0.20 / -2.67%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.30
|
3.24
|
1,165,690
|
|
|
10/23/2013
|
+0.10 / +1.35%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.50
|
3.33
|
1,663,570
|
|
|
10/22/2013
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.40
|
3.29
|
1,221,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|