|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
6.10
+0.10/+1.67%
3:09:26 PM
|
|
|
|
Closing price on 7/7/2010
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
20.60 |
| Volume |
412,430 |
| Split-adjusted Price |
6.41 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2010
|
+0.10 / +0.49%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.60
|
6.41
|
412,430
|
|
|
7/6/2010
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.30
|
20.50
|
20.50
|
6.38
|
388,440
|
|
|
7/5/2010
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.30
|
20.50
|
20.50
|
6.38
|
241,900
|
|
|
7/2/2010
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.50
|
6.38
|
234,650
|
|
|
7/1/2010
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.40
|
20.50
|
20.50
|
6.38
|
203,520
|
|
|
6/30/2010
|
-0.60 / -2.84%
|
20.50
|
20.80
|
20.40
|
20.50
|
20.50
|
6.38
|
342,410
|
|
|
6/29/2010
|
+0.20 / +0.96%
|
21.00
|
21.50
|
21.00
|
21.10
|
21.10
|
6.56
|
372,390
|
|
|
6/28/2010
|
-0.30 / -1.42%
|
21.00
|
21.70
|
20.80
|
20.90
|
20.90
|
6.50
|
348,910
|
|
|
6/25/2010
|
-0.50 / -2.30%
|
21.30
|
21.50
|
21.20
|
21.20
|
21.20
|
6.59
|
253,580
|
|
|
6/24/2010
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.60
|
21.70
|
21.70
|
6.75
|
406,170
|
|
|
6/23/2010
|
-0.30 / -1.36%
|
21.80
|
22.10
|
21.70
|
21.80
|
21.80
|
6.78
|
399,850
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|