|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.72
+0.04/+0.85%
12:15:01 PM
|
|
|
|
Closing price on 11/16/2021
|
|
| Open |
22.25 |
| High |
22.55 |
| Low |
21.85 |
| Volume |
2,004,000 |
| Split-adjusted Price |
18.69 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2021
|
-0.30 / -1.35%
|
22.25
|
22.55
|
21.85
|
21.95
|
22.10
|
18.69
|
2,004,000
|
|
|
11/15/2021
|
-0.50 / -2.20%
|
23.00
|
23.00
|
22.00
|
22.25
|
22.35
|
18.95
|
2,763,800
|
|
|
11/12/2021
|
+0.90 / +4.12%
|
22.10
|
22.80
|
22.00
|
22.75
|
22.42
|
19.37
|
1,871,400
|
|
|
11/11/2021
|
-0.75 / -3.32%
|
22.45
|
22.50
|
21.55
|
21.85
|
22.02
|
18.61
|
3,786,100
|
|
|
11/10/2021
|
-0.30 / -1.31%
|
22.80
|
22.90
|
22.60
|
22.60
|
22.70
|
19.25
|
2,514,800
|
|
|
11/9/2021
|
+0.05 / +0.22%
|
23.20
|
23.20
|
22.75
|
22.90
|
22.95
|
19.50
|
1,758,900
|
|
|
11/8/2021
|
-0.15 / -0.65%
|
23.20
|
23.30
|
22.85
|
22.85
|
23.00
|
19.46
|
1,920,200
|
|
|
11/5/2021
|
+0.20 / +0.88%
|
22.90
|
23.25
|
22.50
|
23.00
|
22.83
|
19.59
|
2,447,800
|
|
|
11/4/2021
|
+0.30 / +1.33%
|
22.50
|
23.30
|
22.35
|
22.80
|
22.78
|
19.42
|
1,834,300
|
|
|
11/3/2021
|
-0.85 / -3.64%
|
23.35
|
23.50
|
22.50
|
22.50
|
22.93
|
19.16
|
4,246,000
|
|
|
11/2/2021
|
0.00 / 0.00%
|
23.05
|
23.70
|
22.90
|
23.35
|
23.35
|
19.89
|
3,256,600
|
|
|
11/1/2021
|
-0.65 / -2.71%
|
24.20
|
24.20
|
23.15
|
23.35
|
23.49
|
19.89
|
3,884,900
|
|
|
10/29/2021
|
-0.20 / -0.83%
|
24.40
|
24.75
|
23.80
|
24.00
|
24.27
|
20.44
|
3,556,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|