|
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 7/30/2024
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.20 |
| Volume |
155,800 |
| Split-adjusted Price |
6.20 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2024
|
-0.10 / -1.59%
|
6.60
|
6.70
|
6.20
|
6.20
|
6.30
|
6.20
|
155,800
|
|
|
7/29/2024
|
+0.40 / +6.56%
|
6.10
|
6.60
|
6.10
|
6.50
|
6.30
|
6.50
|
335,100
|
|
|
7/26/2024
|
+0.20 / +3.39%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
50,600
|
|
|
7/25/2024
|
+0.40 / +7.14%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.90
|
6.00
|
94,500
|
|
|
7/24/2024
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.30
|
5.90
|
5.60
|
5.90
|
127,900
|
|
|
7/23/2024
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
59,300
|
|
|
7/22/2024
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.70
|
6.00
|
5.90
|
6.00
|
176,300
|
|
|
7/19/2024
|
-0.10 / -1.64%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.10
|
6.00
|
155,200
|
|
|
7/18/2024
|
-0.10 / -1.56%
|
6.30
|
6.40
|
5.70
|
6.30
|
6.10
|
6.30
|
210,700
|
|
|
7/17/2024
|
-0.50 / -7.58%
|
6.70
|
6.80
|
6.00
|
6.10
|
6.40
|
6.10
|
359,600
|
|
|
7/16/2024
|
+0.30 / +4.76%
|
6.40
|
6.90
|
6.40
|
6.60
|
6.60
|
6.60
|
423,800
|
|
|
7/15/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
89,500
|
|
|
7/12/2024
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
140,300
|
|
|
7/11/2024
|
-0.20 / -3.03%
|
6.60
|
6.80
|
6.30
|
6.40
|
6.50
|
6.40
|
112,400
|
|
|
7/10/2024
|
+0.20 / +3.17%
|
6.30
|
6.80
|
6.30
|
6.50
|
6.60
|
6.50
|
237,700
|
|
|
7/9/2024
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.10
|
6.30
|
6.30
|
6.30
|
217,900
|
|
|
7/8/2024
|
-0.40 / -5.97%
|
7.00
|
7.00
|
6.10
|
6.30
|
6.30
|
6.30
|
297,300
|
|
|
7/5/2024
|
+0.10 / +1.52%
|
7.00
|
7.20
|
6.30
|
6.70
|
6.70
|
6.70
|
329,300
|
|
|
7/4/2024
|
+0.80 / +13.56%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.60
|
6.70
|
445,300
|
|
|
7/3/2024
|
+0.60 / +10.71%
|
5.90
|
6.20
|
5.50
|
6.20
|
5.90
|
6.20
|
99,200
|
|
|
7/2/2024
|
+0.10 / +1.82%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
89,400
|
|
|
7/1/2024
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.20
|
5.70
|
5.50
|
5.70
|
159,200
|
|
|
6/28/2024
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.70
|
5.90
|
5.90
|
5.90
|
145,100
|
|
|
6/27/2024
|
+0.10 / +1.64%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.10
|
6.20
|
157,000
|
|
|
6/26/2024
|
+0.10 / +1.59%
|
6.30
|
6.60
|
5.80
|
6.40
|
6.10
|
6.40
|
270,000
|
|
|
6/25/2024
|
-0.80 / -11.59%
|
7.40
|
7.40
|
5.90
|
6.10
|
6.30
|
6.10
|
328,600
|
|
|
6/24/2024
|
+0.70 / +11.29%
|
7.10
|
7.10
|
6.40
|
6.90
|
6.90
|
6.90
|
806,400
|
|
|
6/21/2024
|
+0.80 / +14.81%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.20
|
6.20
|
608,600
|
|
|
6/20/2024
|
+0.40 / +7.41%
|
5.40
|
5.90
|
5.20
|
5.80
|
5.40
|
5.80
|
175,200
|
|
|
6/19/2024
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.20
|
5.40
|
5.40
|
5.40
|
181,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|