|
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 12/6/2024
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
699,500 |
| Split-adjusted Price |
6.30 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2024
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
699,500
|
|
|
12/5/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.20
|
6.30
|
290,600
|
|
|
12/4/2024
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
165,300
|
|
|
12/3/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.40
|
6.30
|
901,500
|
|
|
12/2/2024
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
216,200
|
|
|
11/29/2024
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.00
|
6.30
|
6.20
|
6.30
|
1,041,400
|
|
|
11/28/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
50,000
|
|
|
11/27/2024
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
263,100
|
|
|
11/26/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
408,300
|
|
|
11/25/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
88,900
|
|
|
11/22/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
36,700
|
|
|
11/21/2024
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
20,600
|
|
|
11/20/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.10
|
6.20
|
28,900
|
|
|
11/19/2024
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
82,100
|
|
|
11/18/2024
|
-0.10 / -1.61%
|
6.20
|
6.30
|
5.80
|
6.10
|
6.00
|
6.10
|
184,200
|
|
|
11/15/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.20
|
6.30
|
51,400
|
|
|
11/14/2024
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
115,700
|
|
|
11/13/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.20
|
6.40
|
109,200
|
|
|
11/12/2024
|
+0.10 / +1.59%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
139,600
|
|
|
11/11/2024
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
59,400
|
|
|
11/8/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
83,000
|
|
|
11/7/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
38,900
|
|
|
11/6/2024
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
59,700
|
|
|
11/5/2024
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.30
|
6.50
|
222,600
|
|
|
11/4/2024
|
-0.10 / -1.59%
|
5.40
|
6.40
|
5.40
|
6.20
|
6.30
|
6.20
|
140,800
|
|
|
11/1/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
329,500
|
|
|
10/31/2024
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.30
|
6.30
|
188,000
|
|
|
10/30/2024
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
315,300
|
|
|
10/29/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
223,100
|
|
|
10/28/2024
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
207,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|