|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
6.10
+0.10/+1.67%
3:09:26 PM
|
|
|
|
Closing price on 9/29/2010
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
333,880 |
| Split-adjusted Price |
5.00 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2010
|
-0.40 / -2.55%
|
15.70
|
15.80
|
15.30
|
15.30
|
15.30
|
5.00
|
333,880
|
|
|
9/28/2010
|
-0.20 / -1.26%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.70
|
5.13
|
210,630
|
|
|
9/27/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
5.20
|
254,970
|
|
|
9/24/2010
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.90
|
5.20
|
320,290
|
|
|
9/23/2010
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.30
|
15.70
|
15.70
|
5.13
|
532,650
|
|
|
9/22/2010
|
-0.20 / -1.23%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.00
|
5.23
|
246,070
|
|
|
9/21/2010
|
-0.50 / -2.99%
|
16.50
|
16.70
|
16.00
|
16.20
|
16.20
|
5.30
|
346,420
|
|
|
9/20/2010
|
+0.30 / +1.83%
|
16.90
|
17.00
|
16.50
|
16.70
|
16.70
|
5.46
|
692,500
|
|
|
9/17/2010
|
+0.70 / +4.46%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
5.36
|
930,840
|
|
|
9/16/2010
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.30
|
15.70
|
15.70
|
5.13
|
279,290
|
|
|
9/15/2010
|
-0.60 / -3.75%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.40
|
5.04
|
374,070
|
|
|
9/14/2010
|
+0.20 / +1.27%
|
16.10
|
16.20
|
15.50
|
16.00
|
16.00
|
5.23
|
490,840
|
|
|
9/13/2010
|
-0.80 / -4.82%
|
15.90
|
16.60
|
15.80
|
15.80
|
15.80
|
5.17
|
763,780
|
|
|
9/10/2010
|
-0.80 / -4.60%
|
17.00
|
17.30
|
16.60
|
16.60
|
16.60
|
5.43
|
694,240
|
|
|
9/9/2010
|
+0.40 / +2.35%
|
17.70
|
17.80
|
17.00
|
17.40
|
17.40
|
5.69
|
776,390
|
|
|
9/8/2010
|
+0.80 / +4.94%
|
16.60
|
17.00
|
15.80
|
17.00
|
17.00
|
5.56
|
2,620,780
|
|
|
9/7/2010
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.30
|
239,300
|
|
|
9/6/2010
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.07
|
246,680
|
|
|
9/1/2010
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.85
|
152,580
|
|
|
8/31/2010
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.90
|
4.63
|
432,450
|
|
|
8/30/2010
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.42
|
166,870
|
|
|
8/27/2010
|
-0.30 / -2.16%
|
13.80
|
14.10
|
13.40
|
13.60
|
13.60
|
4.23
|
306,280
|
|
|
8/26/2010
|
-0.20 / -1.42%
|
14.50
|
14.50
|
13.50
|
13.90
|
13.90
|
4.32
|
341,890
|
|
|
8/25/2010
|
-0.70 / -4.73%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.10
|
4.38
|
279,120
|
|
|
8/24/2010
|
-0.70 / -4.52%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
4.60
|
401,920
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|