|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.38
-0.16/-3.52%
3:05:02 PM
|
|
|
|
Closing price on 10/9/2020
|
|
| Open |
3.92 |
| High |
4.13 |
| Low |
3.90 |
| Volume |
918,367 |
| Split-adjusted Price |
3.36 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2020
|
+0.27 / +6.99%
|
3.92
|
4.13
|
3.90
|
4.13
|
4.05
|
3.36
|
918,367
|
|
|
10/8/2020
|
-0.04 / -1.03%
|
3.90
|
3.92
|
3.86
|
3.86
|
3.89
|
3.14
|
547,590
|
|
|
10/7/2020
|
0.00 / 0.00%
|
3.90
|
3.93
|
3.89
|
3.90
|
3.90
|
3.17
|
1,517,500
|
|
|
10/6/2020
|
-0.02 / -0.51%
|
3.95
|
3.95
|
3.90
|
3.90
|
3.91
|
3.17
|
100,190
|
|
|
10/5/2020
|
+0.07 / +1.82%
|
3.85
|
3.95
|
3.85
|
3.92
|
3.91
|
3.19
|
132,890
|
|
|
10/2/2020
|
-0.06 / -1.53%
|
4.00
|
4.00
|
3.85
|
3.85
|
3.89
|
3.13
|
227,610
|
|
|
10/1/2020
|
+0.03 / +0.77%
|
3.88
|
4.00
|
3.88
|
3.91
|
3.91
|
3.18
|
78,720
|
|
|
9/30/2020
|
0.00 / 0.00%
|
3.88
|
3.90
|
3.87
|
3.88
|
3.88
|
3.16
|
61,820
|
|
|
9/29/2020
|
0.00 / 0.00%
|
3.92
|
3.95
|
3.88
|
3.88
|
3.90
|
3.16
|
167,660
|
|
|
9/28/2020
|
+0.06 / +1.57%
|
3.88
|
3.95
|
3.87
|
3.88
|
3.90
|
3.16
|
214,420
|
|
|
9/25/2020
|
0.00 / 0.00%
|
3.82
|
3.91
|
3.82
|
3.82
|
3.83
|
3.11
|
77,620
|
|
|
9/24/2020
|
-0.01 / -0.26%
|
3.88
|
3.90
|
3.82
|
3.82
|
3.84
|
3.11
|
235,960
|
|
|
9/23/2020
|
0.00 / 0.00%
|
3.85
|
3.90
|
3.83
|
3.83
|
3.85
|
3.12
|
205,290
|
|
|
9/22/2020
|
-0.03 / -0.78%
|
3.89
|
3.89
|
3.83
|
3.83
|
3.84
|
3.12
|
124,350
|
|
|
9/21/2020
|
0.00 / 0.00%
|
3.92
|
3.92
|
3.83
|
3.86
|
3.87
|
3.14
|
139,720
|
|
|
9/18/2020
|
+0.01 / +0.26%
|
3.85
|
3.90
|
3.80
|
3.86
|
3.87
|
3.14
|
94,410
|
|
|
9/17/2020
|
-0.03 / -0.77%
|
3.90
|
3.94
|
3.85
|
3.85
|
3.89
|
3.13
|
295,320
|
|
|
9/16/2020
|
+0.03 / +0.78%
|
3.85
|
3.95
|
3.80
|
3.88
|
3.89
|
3.16
|
257,370
|
|
|
9/15/2020
|
0.00 / 0.00%
|
3.94
|
3.95
|
3.85
|
3.85
|
3.88
|
3.13
|
261,030
|
|
|
9/14/2020
|
+0.25 / +6.94%
|
3.63
|
3.85
|
3.60
|
3.85
|
3.80
|
3.13
|
571,980
|
|
|
9/11/2020
|
0.00 / 0.00%
|
3.59
|
3.64
|
3.59
|
3.60
|
3.61
|
2.93
|
36,010
|
|
|
9/10/2020
|
0.00 / 0.00%
|
3.66
|
3.66
|
3.60
|
3.60
|
3.61
|
2.93
|
154,730
|
|
|
9/9/2020
|
+0.05 / +1.41%
|
3.53
|
3.62
|
3.53
|
3.60
|
3.58
|
2.93
|
182,190
|
|
|
9/8/2020
|
-0.01 / -0.28%
|
3.56
|
3.60
|
3.55
|
3.55
|
3.56
|
2.89
|
20,770
|
|
|
9/7/2020
|
-0.02 / -0.56%
|
3.60
|
3.60
|
3.56
|
3.56
|
3.57
|
2.90
|
89,300
|
|
|
9/4/2020
|
0.00 / 0.00%
|
3.57
|
3.62
|
3.53
|
3.58
|
3.56
|
2.91
|
185,250
|
|
|
9/3/2020
|
0.00 / 0.00%
|
3.58
|
3.63
|
3.58
|
3.58
|
3.60
|
2.91
|
71,580
|
|
|
9/1/2020
|
+0.01 / +0.28%
|
3.57
|
3.64
|
3.56
|
3.58
|
3.59
|
2.91
|
96,120
|
|
|
8/31/2020
|
-0.01 / -0.28%
|
3.64
|
3.64
|
3.56
|
3.57
|
3.58
|
2.91
|
187,630
|
|
|
8/28/2020
|
+0.01 / +0.28%
|
3.65
|
3.65
|
3.57
|
3.58
|
3.60
|
2.91
|
83,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|