|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.92
-0.01/-0.20%
12:45:01 PM
|
|
|
|
Closing price on 1/25/2022
|
|
| Open |
15.80 |
| High |
16.70 |
| Low |
15.60 |
| Volume |
564,000 |
| Split-adjusted Price |
14.18 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
+0.60 / +3.74%
|
15.80
|
16.70
|
15.60
|
16.65
|
16.26
|
14.18
|
564,000
|
|
|
1/24/2022
|
-1.15 / -6.69%
|
17.10
|
17.10
|
16.00
|
16.05
|
16.32
|
13.67
|
1,498,500
|
|
|
1/21/2022
|
+0.05 / +0.29%
|
17.45
|
17.45
|
17.10
|
17.20
|
17.22
|
14.65
|
742,000
|
|
|
1/20/2022
|
+0.65 / +3.94%
|
16.70
|
17.30
|
16.65
|
17.15
|
16.95
|
14.61
|
587,300
|
|
|
1/19/2022
|
-0.50 / -2.94%
|
16.50
|
17.00
|
16.25
|
16.50
|
16.61
|
14.05
|
951,100
|
|
|
1/18/2022
|
-1.25 / -6.85%
|
17.50
|
17.90
|
17.00
|
17.00
|
17.22
|
14.48
|
1,723,900
|
|
|
1/17/2022
|
-1.35 / -6.89%
|
19.40
|
19.60
|
18.25
|
18.25
|
18.76
|
15.54
|
1,873,500
|
|
|
1/14/2022
|
-0.15 / -0.76%
|
19.85
|
19.85
|
19.40
|
19.60
|
19.60
|
16.69
|
784,200
|
|
|
1/13/2022
|
+0.35 / +1.80%
|
19.50
|
20.25
|
19.30
|
19.75
|
19.73
|
16.82
|
1,806,200
|
|
|
1/12/2022
|
+0.05 / +0.26%
|
19.25
|
19.70
|
19.00
|
19.40
|
19.37
|
16.52
|
1,361,600
|
|
|
1/11/2022
|
-0.30 / -1.53%
|
19.75
|
19.75
|
19.35
|
19.35
|
19.55
|
16.48
|
1,262,800
|
|
|
1/10/2022
|
-0.30 / -1.50%
|
20.00
|
20.10
|
19.60
|
19.65
|
19.85
|
16.73
|
2,279,900
|
|
|
1/7/2022
|
0.00 / 0.00%
|
19.80
|
20.15
|
19.80
|
19.95
|
19.94
|
16.99
|
1,343,900
|
|
|
1/6/2022
|
-0.35 / -1.72%
|
20.10
|
20.30
|
19.90
|
19.95
|
20.05
|
16.99
|
1,837,900
|
|
|
1/5/2022
|
-0.15 / -0.73%
|
20.50
|
20.55
|
20.25
|
20.30
|
20.38
|
17.29
|
1,319,400
|
|
|
1/4/2022
|
+0.05 / +0.25%
|
20.55
|
20.75
|
20.40
|
20.45
|
20.55
|
17.42
|
1,208,800
|
|
|
12/31/2021
|
+0.40 / +2.00%
|
20.00
|
20.80
|
19.90
|
20.40
|
20.35
|
17.37
|
2,049,000
|
|
|
12/30/2021
|
-0.15 / -0.74%
|
20.15
|
20.30
|
19.90
|
20.00
|
20.00
|
17.03
|
938,700
|
|
|
12/29/2021
|
+0.10 / +0.50%
|
20.10
|
20.50
|
19.80
|
20.15
|
20.11
|
17.16
|
1,403,000
|
|
|
12/28/2021
|
-0.05 / -0.25%
|
20.10
|
20.50
|
19.75
|
20.05
|
19.99
|
17.08
|
1,444,900
|
|
|
12/27/2021
|
-0.25 / -1.23%
|
20.70
|
20.80
|
19.90
|
20.10
|
20.16
|
17.12
|
694,900
|
|
|
12/24/2021
|
+0.40 / +2.01%
|
20.30
|
20.75
|
20.10
|
20.35
|
20.44
|
17.33
|
1,109,100
|
|
|
12/23/2021
|
-0.15 / -0.75%
|
19.80
|
20.15
|
19.30
|
19.95
|
19.63
|
16.99
|
2,653,800
|
|
|
12/22/2021
|
-0.45 / -2.19%
|
20.65
|
20.90
|
20.00
|
20.10
|
20.18
|
17.12
|
2,694,900
|
|
|
12/21/2021
|
-0.45 / -2.14%
|
21.00
|
21.00
|
20.45
|
20.55
|
20.60
|
17.50
|
1,528,500
|
|
|
12/20/2021
|
+0.15 / +0.72%
|
20.50
|
21.45
|
20.50
|
21.00
|
20.96
|
17.88
|
1,689,000
|
|
|
12/17/2021
|
-0.45 / -2.11%
|
21.10
|
21.30
|
20.50
|
20.85
|
20.76
|
17.76
|
3,338,700
|
|
|
12/16/2021
|
-0.45 / -2.07%
|
21.85
|
21.90
|
21.15
|
21.30
|
21.33
|
18.14
|
1,250,900
|
|
|
12/15/2021
|
-0.75 / -3.33%
|
22.60
|
22.70
|
21.50
|
21.75
|
22.06
|
18.52
|
1,628,500
|
|
|
12/14/2021
|
+1.00 / +4.65%
|
21.50
|
23.00
|
21.30
|
22.50
|
22.62
|
19.16
|
4,454,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|