|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.93
+0.03/+0.61%
3:05:01 PM
|
|
|
|
Closing price on 12/19/2022
|
|
| Open |
7.75 |
| High |
7.78 |
| Low |
7.53 |
| Volume |
1,104,100 |
| Split-adjusted Price |
6.51 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
+0.36 / +4.95%
|
7.75
|
7.78
|
7.53
|
7.64
|
7.73
|
6.51
|
1,104,100
|
|
|
12/16/2022
|
+0.47 / +6.90%
|
6.75
|
7.28
|
6.70
|
7.28
|
7.24
|
6.20
|
1,764,300
|
|
|
12/15/2022
|
-0.17 / -2.44%
|
6.98
|
7.06
|
6.81
|
6.81
|
7.00
|
5.80
|
411,800
|
|
|
12/14/2022
|
+0.01 / +0.14%
|
7.22
|
7.22
|
6.97
|
6.98
|
7.04
|
5.94
|
609,500
|
|
|
12/13/2022
|
-0.03 / -0.43%
|
7.00
|
7.00
|
6.75
|
6.97
|
6.91
|
5.94
|
436,100
|
|
|
12/12/2022
|
-0.09 / -1.27%
|
7.10
|
7.32
|
6.98
|
7.00
|
7.15
|
5.96
|
417,500
|
|
|
12/9/2022
|
+0.28 / +4.11%
|
6.83
|
7.09
|
6.75
|
7.09
|
6.90
|
6.04
|
427,300
|
|
|
12/8/2022
|
+0.21 / +3.18%
|
6.67
|
7.00
|
6.67
|
6.81
|
6.86
|
5.80
|
347,200
|
|
|
12/7/2022
|
-0.31 / -4.49%
|
6.49
|
6.84
|
6.49
|
6.60
|
6.71
|
5.62
|
492,600
|
|
|
12/6/2022
|
-0.51 / -6.87%
|
7.42
|
7.42
|
6.91
|
6.91
|
7.14
|
5.88
|
549,400
|
|
|
12/5/2022
|
+0.32 / +4.51%
|
7.29
|
7.47
|
7.29
|
7.42
|
7.38
|
6.32
|
520,900
|
|
|
12/2/2022
|
+0.20 / +2.90%
|
6.90
|
7.14
|
6.70
|
7.10
|
6.92
|
6.05
|
560,800
|
|
|
12/1/2022
|
+0.21 / +3.14%
|
7.10
|
7.15
|
6.80
|
6.90
|
7.05
|
5.88
|
625,500
|
|
|
11/30/2022
|
+0.19 / +2.92%
|
6.60
|
6.69
|
6.45
|
6.69
|
6.54
|
5.70
|
468,200
|
|
|
11/29/2022
|
+0.22 / +3.50%
|
6.70
|
6.70
|
6.28
|
6.50
|
6.49
|
5.54
|
684,700
|
|
|
11/28/2022
|
+0.41 / +6.98%
|
6.00
|
6.28
|
6.00
|
6.28
|
6.20
|
5.35
|
649,600
|
|
|
11/25/2022
|
+0.27 / +4.82%
|
5.74
|
5.90
|
5.65
|
5.87
|
5.78
|
5.00
|
256,000
|
|
|
11/24/2022
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.25
|
5.60
|
5.46
|
4.77
|
443,100
|
|
|
11/23/2022
|
-0.24 / -4.26%
|
5.63
|
5.77
|
5.40
|
5.40
|
5.55
|
4.60
|
266,000
|
|
|
11/22/2022
|
-0.11 / -1.91%
|
5.41
|
6.00
|
5.41
|
5.64
|
5.78
|
4.80
|
479,600
|
|
|
11/21/2022
|
+0.27 / +4.93%
|
5.79
|
5.85
|
5.51
|
5.75
|
5.71
|
4.90
|
339,800
|
|
|
11/18/2022
|
+0.34 / +6.61%
|
5.25
|
5.49
|
5.00
|
5.48
|
5.31
|
4.67
|
702,000
|
|
|
11/17/2022
|
+0.33 / +6.86%
|
4.96
|
5.14
|
4.96
|
5.14
|
5.13
|
4.38
|
124,600
|
|
|
11/16/2022
|
+0.31 / +6.89%
|
4.19
|
4.81
|
4.19
|
4.81
|
4.41
|
4.10
|
966,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|