|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.70
+0.02/+0.43%
3:05:03 PM
|
|
|
|
Closing price on 10/15/2021
|
|
| Open |
22.90 |
| High |
23.55 |
| Low |
22.65 |
| Volume |
4,872,700 |
| Split-adjusted Price |
19.59 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2021
|
+0.55 / +2.45%
|
22.90
|
23.55
|
22.65
|
23.00
|
23.03
|
19.59
|
4,872,700
|
|
|
10/14/2021
|
+0.30 / +1.35%
|
22.10
|
22.80
|
22.10
|
22.45
|
22.46
|
19.12
|
2,633,000
|
|
|
10/13/2021
|
-0.45 / -1.99%
|
22.70
|
22.70
|
22.10
|
22.15
|
22.32
|
18.86
|
2,751,400
|
|
|
10/12/2021
|
-0.20 / -0.88%
|
22.80
|
23.00
|
22.40
|
22.60
|
22.66
|
19.25
|
2,644,400
|
|
|
10/11/2021
|
-0.10 / -0.44%
|
23.10
|
23.35
|
22.60
|
22.80
|
23.03
|
19.42
|
3,176,900
|
|
|
10/8/2021
|
+0.35 / +1.55%
|
22.70
|
23.40
|
22.65
|
22.90
|
23.00
|
19.50
|
4,375,100
|
|
|
10/7/2021
|
+0.25 / +1.12%
|
23.00
|
23.20
|
22.50
|
22.55
|
22.78
|
19.20
|
4,304,200
|
|
|
10/6/2021
|
+0.50 / +2.29%
|
21.85
|
22.50
|
21.85
|
22.30
|
22.26
|
18.99
|
2,496,800
|
|
|
10/5/2021
|
-0.40 / -1.80%
|
22.20
|
22.25
|
21.70
|
21.80
|
21.90
|
18.57
|
2,416,600
|
|
|
10/4/2021
|
+0.70 / +3.26%
|
21.90
|
22.50
|
21.55
|
22.20
|
22.03
|
18.91
|
3,918,200
|
|
|
10/1/2021
|
+0.15 / +0.70%
|
21.10
|
21.90
|
20.70
|
21.50
|
21.42
|
18.31
|
2,626,795
|
|
|
9/30/2021
|
-0.15 / -0.70%
|
21.45
|
22.00
|
21.30
|
21.35
|
21.54
|
18.18
|
1,466,900
|
|
|
9/29/2021
|
+0.70 / +3.37%
|
20.90
|
21.70
|
20.80
|
21.50
|
21.23
|
18.31
|
2,259,800
|
|
|
9/28/2021
|
+1.35 / +6.94%
|
19.45
|
20.80
|
19.00
|
20.80
|
20.05
|
17.71
|
3,168,600
|
|
|
9/27/2021
|
-1.45 / -6.94%
|
20.80
|
21.30
|
19.45
|
19.45
|
20.25
|
16.56
|
3,374,700
|
|
|
9/24/2021
|
-0.80 / -3.69%
|
21.50
|
22.00
|
20.70
|
20.90
|
21.18
|
17.80
|
3,473,000
|
|
|
9/23/2021
|
-0.40 / -1.81%
|
22.20
|
22.50
|
21.70
|
21.70
|
22.06
|
18.48
|
2,458,300
|
|
|
9/22/2021
|
-0.30 / -1.34%
|
22.50
|
22.50
|
21.70
|
22.10
|
22.01
|
18.82
|
2,651,800
|
|
|
9/21/2021
|
+0.20 / +0.90%
|
21.35
|
22.75
|
21.30
|
22.40
|
21.88
|
19.08
|
4,673,900
|
|
|
9/20/2021
|
-1.15 / -4.93%
|
23.35
|
23.35
|
21.90
|
22.20
|
22.55
|
18.91
|
5,274,700
|
|
|
9/17/2021
|
+0.75 / +3.32%
|
22.35
|
23.70
|
22.20
|
23.35
|
23.00
|
19.89
|
4,312,400
|
|
|
9/16/2021
|
+0.55 / +2.49%
|
22.70
|
22.85
|
22.15
|
22.60
|
22.57
|
19.25
|
4,639,400
|
|
|
9/15/2021
|
+1.40 / +6.78%
|
20.70
|
22.05
|
20.35
|
22.05
|
21.45
|
18.78
|
4,778,900
|
|
|
9/14/2021
|
+0.45 / +2.23%
|
20.20
|
20.90
|
20.20
|
20.65
|
20.58
|
17.59
|
2,679,700
|
|
|
9/13/2021
|
-0.90 / -4.27%
|
21.00
|
21.20
|
19.95
|
20.20
|
20.50
|
17.20
|
3,774,700
|
|
|
9/10/2021
|
-0.30 / -1.40%
|
21.50
|
21.55
|
20.80
|
21.10
|
21.16
|
17.97
|
3,356,100
|
|
|
9/9/2021
|
+0.40 / +1.90%
|
21.00
|
21.85
|
21.00
|
21.40
|
21.44
|
18.22
|
2,842,500
|
|
|
9/8/2021
|
+0.70 / +3.45%
|
20.30
|
21.20
|
20.00
|
21.00
|
20.71
|
17.88
|
4,175,600
|
|
|
9/7/2021
|
-1.10 / -5.14%
|
21.50
|
21.95
|
20.20
|
20.30
|
20.81
|
17.29
|
5,996,400
|
|
|
9/6/2021
|
+1.40 / +7.00%
|
20.40
|
21.40
|
20.30
|
21.40
|
21.13
|
18.22
|
5,565,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|