|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
7.36
-0.33/-4.29%
3:04:59 PM
|
|
|
|
Closing price on 2/19/2020
|
|
| Open |
3.49 |
| High |
3.49 |
| Low |
3.41 |
| Volume |
17,720 |
| Split-adjusted Price |
2.81 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
-0.01 / -0.29%
|
3.49
|
3.49
|
3.41
|
3.45
|
3.44
|
2.81
|
17,720
|
|
|
2/18/2020
|
+0.05 / +1.47%
|
3.41
|
3.52
|
3.41
|
3.46
|
3.45
|
2.82
|
93,320
|
|
|
2/17/2020
|
0.00 / 0.00%
|
3.40
|
3.41
|
3.39
|
3.41
|
3.40
|
2.78
|
90,210
|
|
|
2/14/2020
|
+0.01 / +0.29%
|
3.40
|
3.41
|
3.33
|
3.41
|
3.38
|
2.78
|
86,610
|
|
|
2/13/2020
|
-0.03 / -0.87%
|
3.41
|
3.41
|
3.40
|
3.40
|
3.40
|
2.77
|
99,990
|
|
|
2/12/2020
|
+0.02 / +0.59%
|
3.41
|
3.44
|
3.40
|
3.43
|
3.41
|
2.79
|
85,830
|
|
|
2/11/2020
|
-0.03 / -0.87%
|
3.39
|
3.49
|
3.39
|
3.41
|
3.43
|
2.78
|
76,490
|
|
|
2/10/2020
|
-0.02 / -0.58%
|
3.46
|
3.46
|
3.39
|
3.44
|
3.41
|
2.80
|
25,530
|
|
|
2/7/2020
|
0.00 / 0.00%
|
3.49
|
3.50
|
3.35
|
3.46
|
3.43
|
2.82
|
77,900
|
|
|
2/6/2020
|
0.00 / 0.00%
|
3.28
|
3.50
|
3.28
|
3.46
|
3.38
|
2.82
|
218,500
|
|
|
2/5/2020
|
-0.04 / -1.14%
|
3.52
|
3.56
|
3.46
|
3.46
|
3.50
|
2.82
|
117,010
|
|
|
2/4/2020
|
0.00 / 0.00%
|
3.50
|
3.54
|
3.40
|
3.50
|
3.46
|
2.85
|
66,090
|
|
|
2/3/2020
|
-0.12 / -3.31%
|
3.60
|
3.61
|
3.38
|
3.50
|
3.50
|
2.85
|
174,130
|
|
|
1/31/2020
|
-0.15 / -3.98%
|
3.77
|
3.77
|
3.62
|
3.62
|
3.72
|
2.95
|
328,960
|
|
|
1/30/2020
|
-0.28 / -6.91%
|
3.77
|
3.99
|
3.77
|
3.77
|
3.77
|
3.07
|
510,650
|
|
|
1/22/2020
|
+0.01 / +0.25%
|
3.99
|
4.05
|
3.99
|
4.05
|
4.01
|
3.30
|
30,210
|
|
|
1/21/2020
|
+0.02 / +0.50%
|
4.05
|
4.05
|
3.99
|
4.04
|
4.00
|
3.29
|
149,990
|
|
|
1/20/2020
|
+0.02 / +0.50%
|
4.05
|
4.05
|
3.95
|
4.02
|
4.01
|
3.27
|
171,550
|
|
|
1/17/2020
|
-0.06 / -1.48%
|
4.08
|
4.09
|
3.94
|
4.00
|
3.98
|
3.26
|
144,090
|
|
|
1/16/2020
|
+0.06 / +1.50%
|
4.00
|
4.20
|
4.00
|
4.06
|
4.03
|
3.30
|
225,340
|
|
|
1/15/2020
|
-0.03 / -0.74%
|
4.03
|
4.08
|
3.97
|
4.00
|
4.06
|
3.26
|
23,410
|
|
|
1/14/2020
|
-0.01 / -0.25%
|
4.10
|
4.10
|
3.98
|
4.03
|
3.99
|
3.28
|
155,880
|
|
|
1/13/2020
|
-0.11 / -2.65%
|
4.15
|
4.15
|
3.90
|
4.04
|
3.97
|
3.29
|
257,260
|
|
|
1/10/2020
|
+0.10 / +2.47%
|
4.27
|
4.27
|
3.91
|
4.15
|
3.97
|
3.38
|
228,470
|
|
|
1/9/2020
|
-0.28 / -6.47%
|
4.07
|
4.07
|
3.95
|
4.05
|
4.01
|
3.30
|
299,070
|
|
|
1/8/2020
|
-0.17 / -3.78%
|
4.50
|
4.70
|
4.33
|
4.33
|
4.55
|
3.12
|
679,080
|
|
|
1/7/2020
|
-0.02 / -0.44%
|
4.52
|
4.60
|
4.44
|
4.50
|
4.46
|
3.24
|
230,850
|
|
|
1/6/2020
|
+0.10 / +2.26%
|
4.45
|
4.59
|
4.42
|
4.52
|
4.48
|
3.25
|
113,440
|
|
|
1/3/2020
|
-0.04 / -0.90%
|
4.41
|
4.49
|
4.41
|
4.42
|
4.46
|
3.18
|
133,760
|
|
|
1/2/2020
|
-0.03 / -0.67%
|
4.31
|
4.50
|
4.31
|
4.46
|
4.48
|
3.21
|
123,310
|
|
|
|
|
|