|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
6.10
+0.10/+1.67%
3:09:26 PM
|
|
|
|
Closing price on 2/9/2011
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
187,740 |
| Split-adjusted Price |
3.99 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2010
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.60
|
4.12
|
342,670
|
|
|
12/30/2010
|
-0.30 / -2.33%
|
13.10
|
13.10
|
12.60
|
12.60
|
12.60
|
4.12
|
463,120
|
|
|
12/29/2010
|
-0.40 / -3.01%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
4.22
|
214,030
|
|
|
12/28/2010
|
+0.40 / +3.10%
|
13.10
|
13.40
|
12.80
|
13.30
|
13.30
|
4.35
|
377,330
|
|
|
12/27/2010
|
-0.10 / -0.77%
|
13.20
|
13.20
|
12.70
|
12.90
|
12.90
|
4.22
|
224,460
|
|
|
12/24/2010
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
4.25
|
173,970
|
|
|
12/23/2010
|
-0.50 / -3.70%
|
13.30
|
13.60
|
13.00
|
13.00
|
13.00
|
4.25
|
557,650
|
|
|
12/22/2010
|
-0.30 / -2.17%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.50
|
4.42
|
302,630
|
|
|
12/21/2010
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.40
|
13.80
|
13.80
|
4.51
|
360,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|