|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
-0.03/-0.61%
3:05:02 PM
|
|
|
|
Closing price on 1/18/2021
|
|
| Open |
8.09 |
| High |
8.37 |
| Low |
8.00 |
| Volume |
1,021,500 |
| Split-adjusted Price |
6.77 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
+0.25 / +3.10%
|
8.09
|
8.37
|
8.00
|
8.32
|
8.21
|
6.77
|
1,021,500
|
|
|
1/15/2021
|
-0.10 / -1.22%
|
8.10
|
8.16
|
7.91
|
8.07
|
8.07
|
6.57
|
787,800
|
|
|
1/14/2021
|
-0.07 / -0.85%
|
8.24
|
8.26
|
8.10
|
8.17
|
8.16
|
6.65
|
466,900
|
|
|
1/13/2021
|
-0.01 / -0.12%
|
8.35
|
8.41
|
8.20
|
8.24
|
8.32
|
6.71
|
768,700
|
|
|
1/12/2021
|
+0.37 / +4.70%
|
7.93
|
8.28
|
7.87
|
8.25
|
8.10
|
6.72
|
1,460,300
|
|
|
1/11/2021
|
-0.03 / -0.38%
|
7.91
|
7.95
|
7.70
|
7.88
|
7.70
|
6.41
|
432,800
|
|
|
1/8/2021
|
+0.27 / +3.53%
|
7.70
|
7.99
|
7.70
|
7.91
|
7.85
|
6.44
|
780,800
|
|
|
1/7/2021
|
-0.11 / -1.42%
|
7.76
|
7.80
|
7.62
|
7.64
|
7.69
|
6.22
|
858,300
|
|
|
1/6/2021
|
-0.13 / -1.65%
|
7.80
|
7.89
|
7.74
|
7.75
|
7.77
|
6.31
|
468,300
|
|
|
1/5/2021
|
-0.09 / -1.13%
|
7.60
|
7.97
|
7.60
|
7.88
|
7.97
|
6.41
|
243,500
|
|
|
1/4/2021
|
+0.37 / +4.87%
|
7.60
|
8.00
|
7.60
|
7.97
|
7.90
|
6.49
|
692,000
|
|
|
12/31/2020
|
-0.02 / -0.26%
|
7.79
|
7.80
|
7.55
|
7.60
|
7.63
|
6.19
|
535,910
|
|
|
12/30/2020
|
-0.12 / -1.55%
|
7.74
|
7.74
|
7.62
|
7.62
|
7.70
|
6.20
|
649,430
|
|
|
12/29/2020
|
-0.11 / -1.40%
|
7.85
|
7.85
|
7.71
|
7.74
|
7.75
|
6.30
|
608,970
|
|
|
12/28/2020
|
-0.15 / -1.88%
|
8.00
|
8.20
|
7.74
|
7.85
|
7.93
|
6.39
|
471,210
|
|
|
12/25/2020
|
+0.19 / +2.43%
|
7.70
|
8.00
|
7.59
|
8.00
|
7.83
|
6.51
|
458,390
|
|
|
12/24/2020
|
-0.19 / -2.38%
|
7.80
|
7.99
|
7.52
|
7.81
|
7.81
|
6.36
|
630,820
|
|
|
12/23/2020
|
+0.27 / +3.49%
|
7.60
|
8.20
|
7.60
|
8.00
|
7.97
|
6.51
|
737,310
|
|
|
12/22/2020
|
+0.36 / +4.88%
|
7.37
|
7.78
|
7.30
|
7.73
|
7.57
|
6.29
|
878,320
|
|
|
12/21/2020
|
0.00 / 0.00%
|
7.31
|
7.48
|
7.30
|
7.37
|
7.36
|
6.00
|
764,770
|
|
|
12/18/2020
|
+0.16 / +2.22%
|
7.15
|
7.37
|
7.15
|
7.37
|
7.24
|
6.00
|
593,430
|
|
|
12/17/2020
|
-0.18 / -2.44%
|
7.30
|
7.39
|
7.15
|
7.21
|
7.25
|
5.87
|
973,260
|
|
|
12/16/2020
|
+0.30 / +4.23%
|
7.55
|
7.55
|
7.10
|
7.39
|
7.40
|
6.02
|
1,668,530
|
|
|
12/15/2020
|
+0.46 / +6.94%
|
7.09
|
7.09
|
7.09
|
7.09
|
7.09
|
5.77
|
485,290
|
|
|
12/14/2020
|
+0.43 / +6.94%
|
6.63
|
6.63
|
6.63
|
6.63
|
6.63
|
5.40
|
437,100
|
|
|
12/11/2020
|
+0.01 / +0.16%
|
6.26
|
6.27
|
5.92
|
6.20
|
6.10
|
5.05
|
703,750
|
|
|
12/10/2020
|
-0.13 / -2.06%
|
6.30
|
6.30
|
6.10
|
6.19
|
6.20
|
5.04
|
860,880
|
|
|
12/9/2020
|
-0.16 / -2.47%
|
6.46
|
6.47
|
6.32
|
6.32
|
6.37
|
5.14
|
540,110
|
|
|
12/8/2020
|
-0.01 / -0.15%
|
6.60
|
6.65
|
6.46
|
6.48
|
6.54
|
5.27
|
1,022,820
|
|
|
12/7/2020
|
+0.34 / +5.53%
|
6.29
|
6.52
|
6.05
|
6.49
|
6.30
|
5.28
|
1,404,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|