|
Thai Nguyen Iron and Steel Joint Stock Corporation (TIS : UPCOM)
Basic Materials : Steel
|
5.40
-0.10/-1.82%
3:00:06 PM
|
|
|
|
Closing price on 1/21/2025
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
32,700 |
| Split-adjusted Price |
6.20 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
32,700
|
|
|
1/20/2025
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
145,600
|
|
|
1/17/2025
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
34,500
|
|
|
1/16/2025
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
209,800
|
|
|
1/15/2025
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
43,300
|
|
|
1/14/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
29,500
|
|
|
1/13/2025
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
115,300
|
|
|
1/10/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
202,800
|
|
|
1/9/2025
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
139,100
|
|
|
1/8/2025
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
136,500
|
|
|
1/7/2025
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
97,300
|
|
|
1/6/2025
|
-0.10 / -1.61%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.20
|
6.10
|
109,000
|
|
|
1/3/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
6.10
|
102,600
|
|
|
1/2/2025
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
192,400
|
|
|
12/31/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
99,300
|
|
|
12/30/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
152,600
|
|
|
12/27/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
160,900
|
|
|
12/26/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
24,100
|
|
|
12/25/2024
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
121,100
|
|
|
12/24/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
116,900
|
|
|
12/23/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
129,700
|
|
|
12/20/2024
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
123,600
|
|
|
12/19/2024
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
157,700
|
|
|
12/18/2024
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
74,100
|
|
|
12/17/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
36,800
|
|
|
12/16/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
80,600
|
|
|
12/13/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.10
|
6.20
|
694,600
|
|
|
12/12/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
80,800
|
|
|
12/11/2024
|
+0.10 / +1.61%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
484,600
|
|
|
12/10/2024
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.20
|
6.30
|
802,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|