|
Thai Nguyen Iron and Steel Joint Stock Corporation (TIS : UPCOM)
Basic Materials : Steel
|
5.50
+0.10/+1.85%
3:00:06 PM
|
|
|
|
Closing price on 4/2/2025
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
28,500 |
| Split-adjusted Price |
6.20 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2025
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
28,500
|
|
|
4/1/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
71,800
|
|
|
3/31/2025
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
32,800
|
|
|
3/28/2025
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
35,800
|
|
|
3/27/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
50,200
|
|
|
3/26/2025
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
63,200
|
|
|
3/25/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
26,100
|
|
|
3/24/2025
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
34,900
|
|
|
3/21/2025
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
21,300
|
|
|
3/20/2025
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.10
|
6.20
|
66,900
|
|
|
3/19/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.30
|
6.20
|
19,200
|
|
|
3/18/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
105,500
|
|
|
3/17/2025
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
55,400
|
|
|
3/14/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
85,600
|
|
|
3/13/2025
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
107,000
|
|
|
3/12/2025
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
61,300
|
|
|
3/11/2025
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.40
|
6.50
|
161,500
|
|
|
3/10/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
50,800
|
|
|
3/7/2025
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
49,400
|
|
|
3/6/2025
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
38,700
|
|
|
3/5/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.40
|
6.50
|
49,800
|
|
|
3/4/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
109,600
|
|
|
3/3/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
139,900
|
|
|
2/28/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
108,500
|
|
|
2/27/2025
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.80
|
6.80
|
501,400
|
|
|
2/26/2025
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.60
|
6.70
|
264,700
|
|
|
2/25/2025
|
-0.10 / -1.45%
|
7.00
|
7.20
|
6.60
|
6.80
|
6.90
|
6.80
|
367,700
|
|
|
2/24/2025
|
+0.40 / +6.06%
|
6.70
|
7.20
|
6.60
|
7.00
|
6.90
|
7.00
|
606,000
|
|
|
2/21/2025
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
282,100
|
|
|
2/20/2025
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.60
|
6.60
|
381,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|