|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
6.10
+0.10/+1.67%
3:09:26 PM
|
|
|
|
Closing price on 8/23/2010
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.50 |
| Volume |
123,430 |
| Split-adjusted Price |
4.82 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2010
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
4.82
|
123,430
|
|
|
8/20/2010
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.20
|
15.70
|
15.70
|
4.88
|
268,660
|
|
|
8/19/2010
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.60
|
4.85
|
261,820
|
|
|
8/18/2010
|
-0.80 / -4.85%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.70
|
4.88
|
272,540
|
|
|
8/17/2010
|
-0.40 / -2.37%
|
16.50
|
16.60
|
16.10
|
16.50
|
16.50
|
5.13
|
417,800
|
|
|
8/16/2010
|
+0.80 / +4.97%
|
16.40
|
16.90
|
16.10
|
16.90
|
16.90
|
5.26
|
614,480
|
|
|
8/13/2010
|
+0.10 / +0.63%
|
15.60
|
16.30
|
15.30
|
16.10
|
16.10
|
5.01
|
375,450
|
|
|
8/12/2010
|
-0.80 / -4.76%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
4.98
|
534,050
|
|
|
8/11/2010
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.40
|
16.80
|
16.80
|
5.22
|
375,560
|
|
|
8/10/2010
|
-0.20 / -1.19%
|
16.90
|
17.00
|
16.10
|
16.60
|
16.60
|
5.16
|
493,950
|
|
|
8/9/2010
|
-0.60 / -3.45%
|
17.60
|
17.70
|
16.80
|
16.80
|
16.80
|
5.22
|
313,720
|
|
|
8/6/2010
|
-0.40 / -2.25%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.40
|
5.41
|
852,990
|
|
|
8/5/2010
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.80
|
17.80
|
5.54
|
257,250
|
|
|
8/4/2010
|
-0.60 / -3.24%
|
18.40
|
18.50
|
17.60
|
17.90
|
17.90
|
5.57
|
320,720
|
|
|
8/3/2010
|
-0.30 / -1.60%
|
18.90
|
19.00
|
18.50
|
18.50
|
18.50
|
5.75
|
168,990
|
|
|
8/2/2010
|
-0.10 / -0.53%
|
18.80
|
19.10
|
18.80
|
18.80
|
18.80
|
5.85
|
303,680
|
|
|
7/30/2010
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.90
|
18.90
|
18.90
|
5.88
|
155,830
|
|
|
7/29/2010
|
-0.10 / -0.53%
|
19.00
|
19.30
|
18.70
|
18.90
|
18.90
|
5.88
|
184,630
|
|
|
7/28/2010
|
-1.00 / -5.00%
|
19.90
|
20.00
|
19.00
|
19.00
|
19.00
|
5.91
|
522,730
|
|
|
7/27/2010
|
-0.30 / -1.48%
|
20.40
|
20.50
|
20.00
|
20.00
|
20.00
|
6.22
|
194,490
|
|
|
7/26/2010
|
+0.20 / +1.00%
|
20.50
|
20.60
|
20.20
|
20.30
|
20.30
|
6.31
|
214,530
|
|
|
7/23/2010
|
-0.10 / -0.50%
|
20.40
|
20.40
|
20.00
|
20.10
|
20.10
|
6.25
|
495,650
|
|
|
7/22/2010
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.10
|
20.20
|
20.20
|
6.28
|
396,300
|
|
|
7/21/2010
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
6.38
|
302,750
|
|
|
7/20/2010
|
-0.10 / -0.48%
|
20.80
|
21.10
|
20.70
|
20.70
|
20.70
|
6.44
|
287,260
|
|
|
7/19/2010
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.80
|
6.47
|
112,990
|
|
|
7/16/2010
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.00
|
21.00
|
21.00
|
6.53
|
262,310
|
|
|
7/15/2010
|
+0.40 / +1.93%
|
20.80
|
21.60
|
20.70
|
21.10
|
21.10
|
6.56
|
482,640
|
|
|
7/14/2010
|
-0.60 / -2.82%
|
21.50
|
21.50
|
20.70
|
20.70
|
20.70
|
6.44
|
432,990
|
|
|
7/13/2010
|
+0.20 / +0.95%
|
21.10
|
21.70
|
20.80
|
21.30
|
21.30
|
6.62
|
302,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|