|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
6.10
+0.10/+1.67%
3:09:26 PM
|
|
|
|
Closing price on 6/22/2010
|
|
| Open |
21.50 |
| High |
22.50 |
| Low |
21.30 |
| Volume |
1,664,030 |
| Split-adjusted Price |
6.87 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2010
|
+0.60 / +2.79%
|
21.50
|
22.50
|
21.30
|
22.10
|
22.10
|
6.87
|
1,664,030
|
|
|
6/21/2010
|
-0.20 / -0.92%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.50
|
6.69
|
437,120
|
|
|
6/18/2010
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
6.75
|
359,310
|
|
|
6/17/2010
|
-0.70 / -3.13%
|
22.10
|
22.50
|
21.70
|
21.70
|
21.70
|
6.75
|
396,800
|
|
|
6/16/2010
|
+0.60 / +2.75%
|
22.40
|
22.50
|
22.10
|
22.40
|
22.40
|
6.97
|
519,430
|
|
|
6/15/2010
|
+0.60 / +2.83%
|
21.30
|
21.80
|
21.30
|
21.80
|
21.80
|
6.78
|
588,880
|
|
|
6/14/2010
|
-0.30 / -1.40%
|
21.40
|
21.70
|
21.20
|
21.20
|
21.20
|
6.59
|
311,300
|
|
|
6/11/2010
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.40
|
21.50
|
21.50
|
6.69
|
206,770
|
|
|
6/10/2010
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.30
|
21.50
|
21.50
|
6.69
|
299,470
|
|
|
6/9/2010
|
-0.30 / -1.38%
|
22.00
|
22.10
|
21.50
|
21.50
|
21.50
|
6.69
|
204,610
|
|
|
6/8/2010
|
+0.30 / +1.40%
|
21.10
|
22.00
|
21.00
|
21.80
|
21.80
|
6.78
|
242,840
|
|
|
6/7/2010
|
-1.10 / -4.87%
|
21.80
|
22.00
|
21.50
|
21.50
|
21.50
|
6.69
|
515,010
|
|
|
6/4/2010
|
-0.80 / -3.42%
|
23.20
|
23.50
|
22.60
|
22.60
|
22.60
|
7.03
|
344,960
|
|
|
6/3/2010
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.30
|
23.40
|
23.40
|
7.28
|
447,600
|
|
|
6/2/2010
|
-0.30 / -1.27%
|
23.10
|
23.70
|
22.90
|
23.40
|
23.40
|
7.28
|
429,490
|
|
|
6/1/2010
|
0.00 / 0.00%
|
23.20
|
23.70
|
22.90
|
23.70
|
23.70
|
7.37
|
599,350
|
|
|
5/31/2010
|
+0.30 / +1.28%
|
23.90
|
24.50
|
23.00
|
23.70
|
23.70
|
7.37
|
1,289,950
|
|
|
5/28/2010
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
7.28
|
804,440
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|