|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.72
+0.04/+0.85%
11:25:01 AM
|
|
|
|
Closing price on 10/28/2021
|
|
| Open |
23.80 |
| High |
24.25 |
| Low |
23.45 |
| Volume |
4,647,700 |
| Split-adjusted Price |
20.61 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
+0.60 / +2.54%
|
23.80
|
24.25
|
23.45
|
24.20
|
23.93
|
20.61
|
4,647,700
|
|
|
10/27/2021
|
+0.10 / +0.43%
|
23.70
|
23.80
|
23.20
|
23.60
|
23.57
|
20.10
|
2,327,500
|
|
|
10/26/2021
|
+0.50 / +2.17%
|
22.50
|
23.50
|
22.50
|
23.50
|
22.86
|
20.01
|
2,518,600
|
|
|
10/25/2021
|
-0.75 / -3.16%
|
23.75
|
23.75
|
23.00
|
23.00
|
23.22
|
19.59
|
3,661,100
|
|
|
10/22/2021
|
0.00 / 0.00%
|
24.00
|
24.15
|
23.55
|
23.75
|
23.80
|
20.23
|
2,148,500
|
|
|
10/21/2021
|
+0.30 / +1.28%
|
23.45
|
23.95
|
23.30
|
23.75
|
23.71
|
20.23
|
2,488,400
|
|
|
10/20/2021
|
-0.15 / -0.64%
|
23.50
|
23.80
|
22.90
|
23.45
|
23.43
|
19.97
|
2,785,300
|
|
|
10/19/2021
|
-0.40 / -1.67%
|
23.80
|
24.00
|
23.20
|
23.60
|
23.76
|
20.10
|
2,107,900
|
|
|
10/18/2021
|
+1.00 / +4.35%
|
23.30
|
24.45
|
23.20
|
24.00
|
23.91
|
20.44
|
4,702,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|