|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
6.10
+0.10/+1.67%
3:09:26 PM
|
|
|
|
Closing price on 2/22/2011
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
789,120 |
| Split-adjusted Price |
3.34 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2011
|
-0.30 / -2.86%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.20
|
3.34
|
789,120
|
|
|
2/21/2011
|
-0.50 / -4.55%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
3.43
|
368,020
|
|
|
2/18/2011
|
-0.50 / -4.35%
|
11.20
|
11.50
|
11.00
|
11.00
|
11.00
|
3.60
|
758,230
|
|
|
2/17/2011
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
3.76
|
223,660
|
|
|
2/16/2011
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.70
|
3.83
|
268,200
|
|
|
2/15/2011
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
3.86
|
171,400
|
|
|
2/14/2011
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
3.89
|
138,010
|
|
|
2/11/2011
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.00
|
3.92
|
148,000
|
|
|
2/10/2011
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
3.99
|
168,650
|
|
|
2/9/2011
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
3.99
|
187,740
|
|
|
2/8/2011
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
3.99
|
161,650
|
|
|
1/28/2011
|
+0.10 / +0.83%
|
12.10
|
12.50
|
12.10
|
12.20
|
12.20
|
3.99
|
216,330
|
|
|
1/27/2011
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.10
|
3.96
|
309,480
|
|
|
1/26/2011
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
3.89
|
139,480
|
|
|
1/25/2011
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
3.86
|
197,920
|
|
|
1/24/2011
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.90
|
11.90
|
11.90
|
3.89
|
223,090
|
|
|
1/21/2011
|
-0.10 / -0.81%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.30
|
4.02
|
717,580
|
|
|
1/20/2011
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
4.06
|
264,660
|
|
|
1/19/2011
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.80
|
11.90
|
11.90
|
3.89
|
121,280
|
|
|
1/18/2011
|
-0.30 / -2.46%
|
12.30
|
12.30
|
11.90
|
11.90
|
11.90
|
3.89
|
181,780
|
|
|
1/17/2011
|
+0.10 / +0.83%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.20
|
3.99
|
208,310
|
|
|
1/14/2011
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.10
|
3.96
|
173,720
|
|
|
1/13/2011
|
+0.20 / +1.68%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.10
|
3.96
|
258,900
|
|
|
1/12/2011
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
3.89
|
368,780
|
|
|
1/11/2011
|
-0.40 / -3.31%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
3.83
|
422,760
|
|
|
1/10/2011
|
-0.40 / -3.20%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.10
|
3.96
|
282,900
|
|
|
1/7/2011
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
4.09
|
242,930
|
|
|
1/6/2011
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
4.09
|
202,820
|
|
|
1/5/2011
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.70
|
4.15
|
125,290
|
|
|
1/4/2011
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.70
|
4.15
|
248,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|