|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
+0.07/+1.45%
3:05:01 PM
|
|
|
|
Closing price on 10/5/2023
|
|
| Open |
7.74 |
| High |
7.81 |
| Low |
7.44 |
| Volume |
1,322,300 |
| Split-adjusted Price |
7.44 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2023
|
+0.09 / +1.06%
|
8.51
|
8.75
|
8.45
|
8.60
|
8.60
|
8.60
|
664,600
|
|
|
9/15/2023
|
-0.06 / -0.70%
|
8.70
|
8.70
|
8.31
|
8.51
|
8.56
|
8.51
|
757,900
|
|
|
9/14/2023
|
-0.27 / -3.05%
|
8.84
|
8.85
|
8.56
|
8.57
|
8.71
|
8.57
|
823,900
|
|
|
9/13/2023
|
+0.14 / +1.61%
|
8.73
|
9.10
|
8.69
|
8.84
|
8.91
|
8.84
|
1,945,600
|
|
|
9/12/2023
|
+0.20 / +2.35%
|
8.50
|
8.79
|
8.42
|
8.70
|
8.56
|
8.70
|
931,500
|
|
|
9/11/2023
|
-0.40 / -4.49%
|
9.00
|
9.10
|
8.50
|
8.50
|
8.77
|
8.50
|
1,701,600
|
|
|
9/8/2023
|
+0.10 / +1.14%
|
8.80
|
8.96
|
8.78
|
8.90
|
8.88
|
8.90
|
1,084,500
|
|
|
9/7/2023
|
-0.22 / -2.44%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.96
|
8.80
|
1,578,700
|
|
|
9/6/2023
|
+0.54 / +6.37%
|
8.49
|
9.07
|
8.32
|
9.02
|
8.68
|
9.02
|
1,844,800
|
|
|
9/5/2023
|
+0.17 / +2.05%
|
8.50
|
8.50
|
8.35
|
8.48
|
8.42
|
8.48
|
761,000
|
|
|
8/31/2023
|
+0.03 / +0.36%
|
8.35
|
8.45
|
8.28
|
8.31
|
8.34
|
8.31
|
1,173,600
|
|
|
8/30/2023
|
+0.08 / +0.98%
|
8.30
|
8.30
|
8.15
|
8.28
|
8.21
|
8.28
|
972,900
|
|
|
8/29/2023
|
-0.04 / -0.49%
|
8.25
|
8.35
|
8.12
|
8.20
|
8.24
|
8.20
|
569,400
|
|
|
8/28/2023
|
+0.04 / +0.49%
|
8.36
|
8.36
|
8.19
|
8.24
|
8.27
|
8.24
|
744,700
|
|
|
8/25/2023
|
+0.01 / +0.12%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
596,500
|
|
|
8/24/2023
|
+0.13 / +1.61%
|
8.10
|
8.19
|
8.02
|
8.19
|
8.09
|
8.19
|
634,900
|
|
|
8/23/2023
|
-0.06 / -0.74%
|
8.20
|
8.20
|
8.06
|
8.06
|
8.11
|
8.06
|
404,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|