|
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 9/4/2024
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
356,900 |
| Split-adjusted Price |
6.40 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
356,900
|
|
|
8/30/2024
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
322,400
|
|
|
8/29/2024
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
311,800
|
|
|
8/28/2024
|
+0.30 / +4.76%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.40
|
6.60
|
462,500
|
|
|
8/27/2024
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.30
|
6.40
|
296,900
|
|
|
8/26/2024
|
+0.30 / +5.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
380,900
|
|
|
8/23/2024
|
+0.40 / +6.90%
|
6.00
|
6.40
|
5.70
|
6.20
|
6.00
|
6.20
|
389,000
|
|
|
8/22/2024
|
+0.10 / +1.72%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.80
|
5.90
|
34,700
|
|
|
8/21/2024
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.60
|
5.90
|
5.80
|
5.90
|
81,500
|
|
|
8/20/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
129,300
|
|
|
8/19/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.00
|
5.90
|
115,800
|
|
|
8/16/2024
|
+0.20 / +3.51%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.90
|
5.90
|
36,700
|
|
|
8/15/2024
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
30,700
|
|
|
8/14/2024
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
21,100
|
|
|
8/13/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.70
|
5.80
|
19,700
|
|
|
8/12/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.80
|
5.90
|
44,500
|
|
|
8/9/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
26,200
|
|
|
8/8/2024
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
13,300
|
|
|
8/7/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
5.90
|
36,800
|
|
|
8/6/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
50,800
|
|
|
8/5/2024
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.70
|
5.90
|
5.90
|
5.90
|
58,600
|
|
|
8/2/2024
|
+0.40 / +6.78%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.20
|
6.30
|
158,200
|
|
|
8/1/2024
|
-0.10 / -1.64%
|
6.20
|
6.20
|
5.50
|
6.00
|
5.90
|
6.00
|
113,300
|
|
|
7/31/2024
|
-0.10 / -1.59%
|
6.10
|
6.40
|
6.00
|
6.20
|
6.10
|
6.20
|
62,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|