|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.93
+0.03/+0.61%
3:05:01 PM
|
|
|
|
Closing price on 10/20/2022
|
|
| Open |
7.95 |
| High |
8.00 |
| Low |
7.77 |
| Volume |
199,500 |
| Split-adjusted Price |
6.73 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-0.07 / -0.88%
|
7.95
|
8.00
|
7.77
|
7.90
|
7.91
|
6.73
|
199,500
|
|
|
10/19/2022
|
-0.05 / -0.62%
|
8.02
|
8.10
|
7.90
|
7.97
|
8.03
|
6.79
|
161,700
|
|
|
10/18/2022
|
-0.02 / -0.25%
|
8.10
|
8.15
|
8.02
|
8.02
|
8.08
|
6.83
|
290,300
|
|
|
10/17/2022
|
-0.06 / -0.74%
|
8.10
|
8.10
|
7.89
|
8.04
|
8.02
|
6.85
|
187,800
|
|
|
10/14/2022
|
0.00 / 0.00%
|
8.20
|
8.24
|
7.70
|
8.10
|
8.14
|
6.90
|
288,500
|
|
|
10/13/2022
|
0.00 / 0.00%
|
8.10
|
8.14
|
7.97
|
8.10
|
8.07
|
6.90
|
349,400
|
|
|
10/12/2022
|
+0.31 / +3.98%
|
7.78
|
8.19
|
7.77
|
8.10
|
7.98
|
6.90
|
326,800
|
|
|
10/11/2022
|
-0.13 / -1.64%
|
7.95
|
7.95
|
7.60
|
7.79
|
7.79
|
6.63
|
311,600
|
|
|
10/10/2022
|
+0.32 / +4.21%
|
7.20
|
8.00
|
7.20
|
7.92
|
7.69
|
6.74
|
288,300
|
|
|
10/7/2022
|
-0.57 / -6.98%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.68
|
6.47
|
702,700
|
|
|
10/6/2022
|
-0.08 / -0.97%
|
8.21
|
8.30
|
7.89
|
8.17
|
8.10
|
6.96
|
257,300
|
|
|
10/5/2022
|
+0.35 / +4.43%
|
7.91
|
8.25
|
7.91
|
8.25
|
8.13
|
7.03
|
205,700
|
|
|
10/4/2022
|
-0.24 / -2.95%
|
8.11
|
8.44
|
7.80
|
7.90
|
8.12
|
6.73
|
361,800
|
|
|
10/3/2022
|
-0.61 / -6.97%
|
8.76
|
8.76
|
8.14
|
8.14
|
8.46
|
6.93
|
333,100
|
|
|
9/30/2022
|
-0.15 / -1.69%
|
8.90
|
8.90
|
8.29
|
8.75
|
8.57
|
7.45
|
482,500
|
|
|
9/29/2022
|
-0.12 / -1.33%
|
9.05
|
9.29
|
8.90
|
8.90
|
9.09
|
7.58
|
243,100
|
|
|
9/28/2022
|
-0.21 / -2.28%
|
9.40
|
9.40
|
9.00
|
9.02
|
9.16
|
7.68
|
465,400
|
|
|
9/27/2022
|
0.00 / 0.00%
|
9.15
|
9.35
|
9.15
|
9.23
|
9.24
|
7.86
|
350,900
|
|
|
9/26/2022
|
-0.69 / -6.96%
|
9.50
|
9.72
|
9.23
|
9.23
|
9.36
|
7.86
|
679,800
|
|
|
9/23/2022
|
-0.06 / -0.60%
|
9.83
|
10.00
|
9.83
|
9.92
|
9.96
|
8.45
|
319,500
|
|
|
9/22/2022
|
+0.15 / +1.53%
|
9.66
|
10.00
|
9.62
|
9.98
|
9.81
|
8.50
|
432,900
|
|
|
9/21/2022
|
+0.02 / +0.20%
|
9.74
|
9.95
|
9.60
|
9.83
|
9.76
|
8.37
|
320,200
|
|
|
9/20/2022
|
+0.04 / +0.41%
|
9.89
|
9.90
|
9.41
|
9.81
|
9.60
|
8.35
|
928,300
|
|
|
9/19/2022
|
-0.73 / -6.95%
|
10.30
|
10.50
|
9.77
|
9.77
|
10.06
|
8.32
|
1,001,200
|
|
|
9/16/2022
|
-0.45 / -4.11%
|
10.95
|
10.95
|
10.45
|
10.50
|
10.66
|
8.94
|
752,600
|
|
|
9/15/2022
|
-0.10 / -0.90%
|
11.30
|
11.30
|
10.90
|
10.95
|
11.03
|
9.33
|
599,100
|
|
|
9/14/2022
|
+0.45 / +4.25%
|
10.30
|
11.10
|
10.30
|
11.05
|
10.79
|
9.41
|
1,472,000
|
|
|
9/13/2022
|
+0.05 / +0.47%
|
10.60
|
10.65
|
10.40
|
10.60
|
10.52
|
9.03
|
385,900
|
|
|
9/12/2022
|
+0.10 / +0.96%
|
10.60
|
10.80
|
10.50
|
10.55
|
10.65
|
8.98
|
517,600
|
|
|
9/9/2022
|
+0.20 / +1.95%
|
10.20
|
10.55
|
10.10
|
10.45
|
10.29
|
8.90
|
637,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|