|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
-0.03/-0.61%
3:05:02 PM
|
|
|
|
Closing price on 12/2/2020
|
|
| Open |
5.87 |
| High |
5.90 |
| Low |
5.78 |
| Volume |
454,520 |
| Split-adjusted Price |
4.70 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2020
|
-0.11 / -1.87%
|
5.87
|
5.90
|
5.78
|
5.78
|
5.83
|
4.70
|
454,520
|
|
|
12/1/2020
|
-0.04 / -0.67%
|
5.70
|
5.89
|
5.60
|
5.89
|
5.81
|
4.79
|
386,760
|
|
|
11/30/2020
|
-0.02 / -0.34%
|
5.90
|
6.01
|
5.90
|
5.93
|
5.93
|
4.83
|
402,160
|
|
|
11/27/2020
|
-0.17 / -2.78%
|
6.20
|
6.25
|
5.95
|
5.95
|
6.11
|
4.84
|
750,790
|
|
|
11/26/2020
|
+0.11 / +1.83%
|
6.01
|
6.12
|
5.80
|
6.12
|
5.96
|
4.98
|
859,210
|
|
|
11/25/2020
|
-0.11 / -1.80%
|
6.03
|
6.11
|
5.90
|
6.01
|
6.00
|
4.89
|
1,047,120
|
|
|
11/24/2020
|
+0.01 / +0.16%
|
6.19
|
6.19
|
6.01
|
6.12
|
6.12
|
4.98
|
415,910
|
|
|
11/23/2020
|
+0.11 / +1.83%
|
5.70
|
6.20
|
5.70
|
6.11
|
6.00
|
4.97
|
886,250
|
|
|
11/20/2020
|
+0.16 / +2.74%
|
6.24
|
6.24
|
5.65
|
6.00
|
6.05
|
4.88
|
2,643,770
|
|
|
11/19/2020
|
+0.38 / +6.96%
|
5.84
|
5.84
|
5.84
|
5.84
|
5.84
|
4.75
|
152,440
|
|
|
11/18/2020
|
+0.35 / +6.85%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
4.44
|
536,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|