|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.93
+0.03/+0.61%
3:05:01 PM
|
|
|
|
Closing price on 11/15/2022
|
|
| Open |
4.74 |
| High |
4.80 |
| Low |
4.42 |
| Volume |
511,400 |
| Split-adjusted Price |
3.83 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2022
|
-0.25 / -5.26%
|
4.74
|
4.80
|
4.42
|
4.50
|
4.51
|
3.83
|
511,400
|
|
|
11/14/2022
|
-0.35 / -6.86%
|
4.90
|
5.01
|
4.75
|
4.75
|
4.86
|
4.05
|
374,700
|
|
|
11/11/2022
|
-0.02 / -0.39%
|
5.47
|
5.47
|
4.96
|
5.10
|
5.18
|
4.34
|
223,900
|
|
|
11/10/2022
|
-0.38 / -6.91%
|
5.49
|
5.49
|
5.12
|
5.12
|
5.22
|
4.36
|
340,700
|
|
|
11/9/2022
|
+0.10 / +1.85%
|
5.20
|
5.63
|
5.20
|
5.50
|
5.48
|
4.68
|
568,500
|
|
|
11/8/2022
|
-0.14 / -2.53%
|
5.50
|
5.50
|
5.25
|
5.40
|
5.37
|
4.60
|
377,400
|
|
|
11/7/2022
|
-0.41 / -6.89%
|
6.19
|
6.19
|
5.54
|
5.54
|
5.84
|
4.72
|
471,000
|
|
|
11/4/2022
|
-0.20 / -3.25%
|
6.15
|
6.15
|
5.80
|
5.95
|
6.01
|
5.07
|
427,700
|
|
|
11/3/2022
|
0.00 / 0.00%
|
5.94
|
6.15
|
5.94
|
6.15
|
6.11
|
5.24
|
552,400
|
|
|
11/2/2022
|
+0.11 / +1.82%
|
5.95
|
6.20
|
5.95
|
6.15
|
6.11
|
5.24
|
473,900
|
|
|
11/1/2022
|
+0.08 / +1.34%
|
6.00
|
6.18
|
6.00
|
6.04
|
6.07
|
5.14
|
387,100
|
|
|
10/31/2022
|
-0.27 / -4.33%
|
5.85
|
6.32
|
5.80
|
5.96
|
5.87
|
5.08
|
724,300
|
|
|
10/28/2022
|
-0.46 / -6.88%
|
6.85
|
6.85
|
6.23
|
6.23
|
6.63
|
5.31
|
287,600
|
|
|
10/27/2022
|
+0.29 / +4.53%
|
6.05
|
6.70
|
6.05
|
6.69
|
6.44
|
5.70
|
406,200
|
|
|
10/26/2022
|
-0.43 / -6.30%
|
6.97
|
6.97
|
6.40
|
6.40
|
6.70
|
5.45
|
127,400
|
|
|
10/25/2022
|
-0.01 / -0.15%
|
6.37
|
7.10
|
6.37
|
6.83
|
6.61
|
5.82
|
507,200
|
|
|
10/24/2022
|
-0.51 / -6.94%
|
7.35
|
7.35
|
6.84
|
6.84
|
7.07
|
5.83
|
247,200
|
|
|
10/21/2022
|
-0.55 / -6.96%
|
7.96
|
7.96
|
7.35
|
7.35
|
7.55
|
6.26
|
244,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|