|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
6.10
+0.10/+1.67%
3:09:26 PM
|
|
|
|
Closing price on 5/27/2010
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
21.60 |
| Volume |
1,192,910 |
| Split-adjusted Price |
6.94 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2010
|
+1.00 / +4.69%
|
22.30
|
22.30
|
21.60
|
22.30
|
22.30
|
6.94
|
1,192,910
|
|
|
5/26/2010
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.62
|
240,820
|
|
|
5/25/2010
|
-1.00 / -4.69%
|
20.40
|
21.30
|
20.30
|
20.30
|
20.30
|
6.31
|
875,220
|
|
|
5/24/2010
|
-1.10 / -4.91%
|
22.00
|
22.40
|
21.30
|
21.30
|
21.30
|
6.62
|
714,950
|
|
|
5/21/2010
|
-1.10 / -4.68%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.40
|
6.97
|
372,760
|
|
|
5/20/2010
|
-0.50 / -2.08%
|
22.90
|
23.80
|
22.80
|
23.50
|
23.50
|
7.31
|
878,630
|
|
|
5/19/2010
|
-1.20 / -4.76%
|
24.50
|
25.10
|
24.00
|
24.00
|
24.00
|
7.46
|
635,670
|
|
|
5/18/2010
|
-0.80 / -3.08%
|
25.70
|
25.70
|
24.90
|
25.20
|
25.20
|
7.84
|
582,220
|
|
|
5/17/2010
|
-0.80 / -2.99%
|
26.80
|
26.80
|
25.60
|
26.00
|
26.00
|
7.93
|
266,330
|
|
|
5/14/2010
|
+0.80 / +3.08%
|
26.80
|
26.80
|
26.00
|
26.80
|
26.80
|
8.17
|
467,360
|
|
|
5/13/2010
|
-0.60 / -2.26%
|
27.00
|
27.40
|
26.00
|
26.00
|
26.00
|
7.93
|
381,310
|
|
|
5/12/2010
|
-1.40 / -5.00%
|
27.00
|
27.30
|
26.60
|
26.60
|
26.60
|
8.11
|
895,510
|
|
|
5/11/2010
|
-0.20 / -0.71%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.00
|
8.54
|
529,190
|
|
|
5/10/2010
|
-1.30 / -4.41%
|
29.10
|
29.20
|
28.20
|
28.20
|
28.20
|
8.60
|
430,030
|
|
|
5/7/2010
|
-0.90 / -2.96%
|
29.60
|
30.10
|
29.00
|
29.50
|
29.50
|
9.00
|
602,380
|
|
|
5/6/2010
|
+1.40 / +4.83%
|
29.90
|
30.40
|
29.80
|
30.40
|
30.40
|
9.27
|
1,905,740
|
|
|
5/5/2010
|
-0.30 / -1.02%
|
29.00
|
29.40
|
28.50
|
29.00
|
29.00
|
8.85
|
601,970
|
|
|
5/4/2010
|
+0.20 / +0.69%
|
29.50
|
30.00
|
29.10
|
29.30
|
29.30
|
8.94
|
732,720
|
|
|
4/29/2010
|
+0.10 / +0.34%
|
29.40
|
29.40
|
28.90
|
29.10
|
29.10
|
8.88
|
834,890
|
|
|
4/28/2010
|
-0.30 / -1.02%
|
29.00
|
29.50
|
29.00
|
29.00
|
29.00
|
8.85
|
672,160
|
|
|
4/27/2010
|
-0.30 / -1.01%
|
29.60
|
30.00
|
29.20
|
29.30
|
29.30
|
8.94
|
465,260
|
|
|
4/26/2010
|
-1.00 / -3.27%
|
30.60
|
30.80
|
29.60
|
29.60
|
29.60
|
9.03
|
609,710
|
|
|
4/22/2010
|
-0.10 / -0.33%
|
31.00
|
31.90
|
30.60
|
30.60
|
30.60
|
9.33
|
905,520
|
|
|
4/21/2010
|
-0.20 / -0.65%
|
31.00
|
31.10
|
30.70
|
30.70
|
30.70
|
9.36
|
370,040
|
|
|
4/20/2010
|
0.00 / 0.00%
|
30.80
|
31.50
|
30.80
|
30.90
|
30.90
|
9.42
|
853,300
|
|
|
4/19/2010
|
-0.60 / -1.90%
|
31.50
|
31.50
|
30.60
|
30.90
|
30.90
|
9.42
|
817,030
|
|
|
4/16/2010
|
+0.80 / +2.61%
|
30.70
|
31.90
|
30.70
|
31.50
|
31.50
|
9.61
|
1,448,390
|
|
|
4/15/2010
|
+0.20 / +0.66%
|
31.00
|
31.00
|
30.50
|
30.70
|
30.70
|
9.36
|
724,520
|
|
|
4/14/2010
|
+0.50 / +1.67%
|
30.50
|
30.80
|
29.80
|
30.50
|
30.50
|
9.30
|
642,910
|
|
|
4/13/2010
|
-0.80 / -2.60%
|
30.80
|
31.00
|
30.00
|
30.00
|
30.00
|
9.15
|
716,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|