|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
6.15
-0.15/-2.38%
3:09:30 PM
|
|
|
|
Closing price on 12/30/2015
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
4.00 |
| Volume |
130,150 |
| Split-adjusted Price |
2.10 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.06
|
2.10
|
130,150
|
|
|
12/29/2015
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
2.10
|
187,180
|
|
|
12/28/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.15
|
2.15
|
226,520
|
|
|
12/25/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.18
|
2.21
|
220,540
|
|
|
12/24/2015
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.13
|
2.21
|
161,120
|
|
|
12/23/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.15
|
178,810
|
|
|
12/22/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.15
|
181,500
|
|
|
12/21/2015
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.14
|
2.15
|
112,250
|
|
|
12/18/2015
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
2.21
|
80,760
|
|
|
12/17/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.20
|
2.26
|
66,160
|
|
|
12/16/2015
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.24
|
2.26
|
60,140
|
|
|
12/15/2015
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.32
|
2.26
|
19,690
|
|
|
12/14/2015
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.32
|
2.26
|
25,950
|
|
|
12/11/2015
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.31
|
2.26
|
240,850
|
|
|
12/10/2015
|
-0.20 / -4.55%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.29
|
2.21
|
181,320
|
|
|
12/9/2015
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.35
|
2.31
|
43,700
|
|
|
12/8/2015
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.42
|
2.37
|
64,770
|
|
|
12/7/2015
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.30
|
4.40
|
4.44
|
2.31
|
54,500
|
|
|
12/4/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.55
|
2.37
|
170,280
|
|
|
12/3/2015
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.48
|
2.37
|
70,740
|
|
|
12/2/2015
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.49
|
2.31
|
187,270
|
|
|
12/1/2015
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.44
|
2.31
|
66,710
|
|
|
11/30/2015
|
-0.30 / -6.38%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.48
|
2.31
|
101,410
|
|
|
11/27/2015
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.40
|
4.70
|
4.60
|
2.47
|
324,010
|
|
|
11/26/2015
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
2.42
|
256,020
|
|
|
11/25/2015
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.57
|
2.47
|
327,310
|
|
|
11/24/2015
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.61
|
2.42
|
162,380
|
|
|
11/23/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.65
|
2.47
|
227,070
|
|
|
11/20/2015
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
2.47
|
203,460
|
|
|
11/19/2015
|
-0.20 / -4.08%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.73
|
2.47
|
173,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|