|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
+0.07/+1.45%
3:05:01 PM
|
|
|
|
Closing price on 10/30/2023
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
352,800 |
| Split-adjusted Price |
6.54 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
-0.08 / -1.21%
|
6.60
|
6.80
|
6.50
|
6.54
|
6.65
|
6.54
|
352,800
|
|
|
10/27/2023
|
+0.07 / +1.07%
|
6.55
|
6.90
|
6.30
|
6.62
|
6.61
|
6.62
|
512,400
|
|
|
10/26/2023
|
-0.49 / -6.96%
|
7.02
|
7.02
|
6.55
|
6.55
|
6.61
|
6.55
|
1,481,400
|
|
|
10/25/2023
|
+0.03 / +0.43%
|
7.03
|
7.26
|
7.02
|
7.04
|
7.16
|
7.04
|
527,000
|
|
|
10/24/2023
|
+0.03 / +0.43%
|
7.07
|
7.09
|
6.80
|
7.01
|
6.94
|
7.01
|
407,900
|
|
|
10/23/2023
|
-0.02 / -0.29%
|
7.00
|
7.09
|
6.91
|
6.98
|
7.01
|
6.98
|
359,800
|
|
|
10/20/2023
|
+0.22 / +3.24%
|
6.79
|
7.08
|
6.70
|
7.00
|
6.83
|
7.00
|
844,000
|
|
|
10/19/2023
|
-0.22 / -3.14%
|
7.00
|
7.08
|
6.78
|
6.78
|
6.92
|
6.78
|
662,900
|
|
|
10/18/2023
|
-0.50 / -6.67%
|
7.50
|
7.55
|
6.98
|
7.00
|
7.22
|
7.00
|
1,792,800
|
|
|
10/17/2023
|
-0.15 / -1.96%
|
7.56
|
7.74
|
7.50
|
7.50
|
7.63
|
7.50
|
539,800
|
|
|
10/16/2023
|
-0.21 / -2.67%
|
7.86
|
7.97
|
7.51
|
7.65
|
7.75
|
7.65
|
590,400
|
|
|
10/13/2023
|
-0.07 / -0.88%
|
7.80
|
7.87
|
7.50
|
7.86
|
7.72
|
7.86
|
1,111,700
|
|
|
10/12/2023
|
+0.08 / +1.02%
|
8.00
|
8.10
|
7.84
|
7.93
|
7.95
|
7.93
|
949,200
|
|
|
10/11/2023
|
+0.03 / +0.38%
|
7.94
|
7.94
|
7.70
|
7.85
|
7.81
|
7.85
|
649,300
|
|
|
10/10/2023
|
+0.01 / +0.13%
|
7.82
|
7.99
|
7.82
|
7.82
|
7.90
|
7.82
|
1,148,100
|
|
|
10/9/2023
|
+0.35 / +4.69%
|
7.58
|
7.83
|
7.47
|
7.81
|
7.69
|
7.81
|
1,240,300
|
|
|
10/6/2023
|
+0.02 / +0.27%
|
7.37
|
7.50
|
7.21
|
7.46
|
7.36
|
7.46
|
1,054,300
|
|
|
10/5/2023
|
-0.27 / -3.50%
|
7.74
|
7.81
|
7.44
|
7.44
|
7.69
|
7.44
|
1,322,300
|
|
|
10/4/2023
|
-0.20 / -2.53%
|
7.50
|
7.95
|
7.48
|
7.71
|
7.70
|
7.71
|
1,967,000
|
|
|
10/3/2023
|
-0.59 / -6.94%
|
8.20
|
8.31
|
7.91
|
7.91
|
8.02
|
7.91
|
2,615,700
|
|
|
10/2/2023
|
+0.14 / +1.67%
|
8.40
|
8.70
|
8.36
|
8.50
|
8.51
|
8.50
|
1,142,900
|
|
|
9/29/2023
|
-0.06 / -0.71%
|
8.58
|
8.58
|
8.20
|
8.36
|
8.35
|
8.36
|
1,297,800
|
|
|
9/28/2023
|
-0.18 / -2.09%
|
8.65
|
8.65
|
8.01
|
8.42
|
8.38
|
8.42
|
1,483,700
|
|
|
9/27/2023
|
-0.15 / -1.71%
|
8.45
|
8.74
|
8.14
|
8.60
|
8.32
|
8.60
|
3,171,100
|
|
|
9/26/2023
|
-0.65 / -6.91%
|
8.85
|
9.25
|
8.75
|
8.75
|
8.85
|
8.75
|
3,992,600
|
|
|
9/25/2023
|
-0.70 / -6.93%
|
10.10
|
10.25
|
9.40
|
9.40
|
9.65
|
9.40
|
3,593,300
|
|
|
9/22/2023
|
+0.65 / +6.88%
|
9.45
|
10.10
|
9.28
|
10.10
|
9.64
|
10.10
|
6,895,400
|
|
|
9/21/2023
|
+0.61 / +6.90%
|
8.95
|
9.45
|
8.84
|
9.45
|
9.36
|
9.45
|
7,259,400
|
|
|
9/20/2023
|
+0.12 / +1.38%
|
8.80
|
8.88
|
8.74
|
8.84
|
8.79
|
8.84
|
850,600
|
|
|
9/19/2023
|
+0.12 / +1.40%
|
8.60
|
8.78
|
8.30
|
8.72
|
8.56
|
8.72
|
909,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|