|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.85
-0.01/-0.21%
3:05:02 PM
|
|
|
|
Closing price on 11/17/2020
|
|
| Open |
4.80 |
| High |
5.11 |
| Low |
4.80 |
| Volume |
858,700 |
| Split-adjusted Price |
4.16 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2020
|
+0.33 / +6.90%
|
4.80
|
5.11
|
4.80
|
5.11
|
5.05
|
4.16
|
858,700
|
|
|
11/16/2020
|
+0.13 / +2.80%
|
4.65
|
4.89
|
4.45
|
4.78
|
4.70
|
3.89
|
832,200
|
|
|
11/13/2020
|
0.00 / 0.00%
|
4.84
|
4.84
|
4.60
|
4.65
|
4.72
|
3.78
|
375,580
|
|
|
11/12/2020
|
+0.30 / +6.90%
|
4.45
|
4.65
|
4.45
|
4.65
|
4.64
|
3.78
|
906,030
|
|
|
11/11/2020
|
+0.28 / +6.88%
|
4.06
|
4.35
|
4.06
|
4.35
|
4.30
|
3.54
|
740,690
|
|
|
11/10/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.06
|
4.07
|
4.07
|
3.31
|
212,470
|
|
|
11/9/2020
|
+0.02 / +0.49%
|
4.10
|
4.10
|
4.04
|
4.07
|
4.05
|
3.31
|
116,420
|
|
|
11/6/2020
|
-0.04 / -0.98%
|
4.11
|
4.11
|
4.04
|
4.05
|
4.07
|
3.30
|
77,440
|
|
|
11/5/2020
|
-0.01 / -0.24%
|
4.10
|
4.11
|
4.05
|
4.09
|
4.08
|
3.33
|
89,020
|
|
|
11/4/2020
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.03
|
4.10
|
4.08
|
3.34
|
172,570
|
|
|
11/3/2020
|
0.00 / 0.00%
|
4.08
|
4.15
|
4.02
|
4.10
|
4.07
|
3.34
|
125,460
|
|
|
11/2/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.04
|
4.10
|
4.09
|
3.34
|
174,180
|
|
|
10/30/2020
|
-0.02 / -0.49%
|
4.12
|
4.12
|
3.96
|
4.10
|
4.02
|
3.34
|
243,910
|
|
|
10/29/2020
|
0.00 / 0.00%
|
3.87
|
4.12
|
3.87
|
4.12
|
4.04
|
3.35
|
72,260
|
|
|
10/28/2020
|
-0.14 / -3.29%
|
4.26
|
4.27
|
3.99
|
4.12
|
4.17
|
3.35
|
412,900
|
|
|
10/27/2020
|
+0.20 / +4.93%
|
4.06
|
4.33
|
4.06
|
4.26
|
4.28
|
3.47
|
1,067,320
|
|
|
10/26/2020
|
0.00 / 0.00%
|
4.06
|
4.10
|
4.05
|
4.06
|
4.07
|
3.30
|
265,670
|
|
|
10/23/2020
|
+0.06 / +1.50%
|
4.00
|
4.11
|
4.00
|
4.06
|
4.05
|
3.30
|
347,750
|
|
|
10/22/2020
|
-0.03 / -0.74%
|
4.00
|
4.04
|
3.99
|
4.00
|
4.00
|
3.26
|
66,030
|
|
|
10/21/2020
|
-0.02 / -0.49%
|
4.10
|
4.10
|
4.03
|
4.03
|
4.04
|
3.28
|
68,600
|
|
|
10/20/2020
|
+0.01 / +0.25%
|
4.03
|
4.20
|
3.99
|
4.05
|
4.01
|
3.30
|
186,640
|
|
|
10/19/2020
|
+0.01 / +0.25%
|
4.11
|
4.20
|
4.04
|
4.04
|
4.08
|
3.29
|
45,390
|
|
|
10/16/2020
|
+0.08 / +2.03%
|
3.94
|
4.09
|
3.94
|
4.03
|
3.99
|
3.28
|
136,450
|
|
|
10/15/2020
|
-0.16 / -3.89%
|
3.95
|
4.11
|
3.95
|
3.95
|
3.97
|
3.22
|
311,090
|
|
|
10/14/2020
|
0.00 / 0.00%
|
4.10
|
4.27
|
4.10
|
4.11
|
4.17
|
3.35
|
124,730
|
|
|
10/13/2020
|
-0.19 / -4.42%
|
4.30
|
4.30
|
4.10
|
4.11
|
4.17
|
3.35
|
59,010
|
|
|
10/12/2020
|
+0.17 / +4.12%
|
4.41
|
4.41
|
4.30
|
4.30
|
4.35
|
3.50
|
7,585,212
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|