|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
5.38
0.00/0.00%
3:09:27 PM
|
|
|
|
Closing price on 3/18/2020
|
|
| Open |
2.96 |
| High |
3.09 |
| Low |
2.96 |
| Volume |
27,880 |
| Split-adjusted Price |
2.43 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
0.00 / 0.00%
|
2.96
|
3.09
|
2.96
|
2.99
|
2.98
|
2.43
|
27,880
|
|
|
3/17/2020
|
0.00 / 0.00%
|
2.80
|
2.99
|
2.80
|
2.99
|
2.90
|
2.43
|
36,210
|
|
|
3/16/2020
|
-0.11 / -3.55%
|
3.10
|
3.10
|
2.89
|
2.99
|
2.96
|
2.43
|
142,820
|
|
|
3/13/2020
|
+0.17 / +5.80%
|
2.74
|
3.10
|
2.74
|
3.10
|
2.91
|
2.52
|
102,540
|
|
|
3/12/2020
|
-0.12 / -3.93%
|
2.84
|
2.98
|
2.84
|
2.93
|
2.85
|
2.38
|
479,200
|
|
|
3/11/2020
|
-0.07 / -2.24%
|
3.19
|
3.19
|
3.00
|
3.05
|
3.03
|
2.48
|
144,410
|
|
|
3/10/2020
|
+0.10 / +3.31%
|
2.90
|
3.19
|
2.90
|
3.12
|
3.09
|
2.54
|
29,130
|
|
|
3/9/2020
|
-0.22 / -6.79%
|
3.18
|
3.18
|
3.02
|
3.02
|
3.04
|
2.46
|
1,173,540
|
|
|
3/6/2020
|
-0.03 / -0.92%
|
3.19
|
3.25
|
3.19
|
3.24
|
3.21
|
2.64
|
21,510
|
|
|
3/5/2020
|
+0.07 / +2.19%
|
3.25
|
3.29
|
3.23
|
3.27
|
3.25
|
2.66
|
6,160
|
|
|
3/4/2020
|
0.00 / 0.00%
|
3.21
|
3.25
|
3.17
|
3.20
|
3.20
|
2.60
|
76,880
|
|
|
3/3/2020
|
+0.03 / +0.95%
|
3.17
|
3.20
|
3.17
|
3.20
|
3.18
|
2.60
|
55,890
|
|
|
3/2/2020
|
0.00 / 0.00%
|
3.16
|
3.17
|
3.15
|
3.17
|
3.16
|
2.58
|
60,800
|
|
|
2/28/2020
|
-0.01 / -0.31%
|
3.15
|
3.17
|
3.15
|
3.17
|
3.16
|
2.58
|
14,260
|
|
|
2/27/2020
|
-0.07 / -2.15%
|
3.23
|
3.23
|
3.15
|
3.18
|
3.19
|
2.59
|
240,090
|
|
|
2/26/2020
|
+0.05 / +1.56%
|
3.25
|
3.25
|
3.20
|
3.25
|
3.22
|
2.65
|
48,470
|
|
|
2/25/2020
|
-0.16 / -4.76%
|
3.36
|
3.36
|
3.20
|
3.20
|
3.23
|
2.60
|
244,300
|
|
|
2/24/2020
|
-0.03 / -0.88%
|
3.50
|
3.50
|
3.35
|
3.36
|
3.36
|
2.73
|
37,780
|
|
|
2/21/2020
|
-0.09 / -2.59%
|
3.40
|
3.41
|
3.39
|
3.39
|
3.40
|
2.76
|
5,900
|
|
|
2/20/2020
|
+0.03 / +0.87%
|
3.40
|
3.48
|
3.22
|
3.48
|
3.41
|
2.83
|
173,710
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|