|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.68
+0.09/+1.96%
3:05:02 PM
|
|
|
|
Closing price on 12/2/2021
|
|
| Open |
22.60 |
| High |
22.80 |
| Low |
22.00 |
| Volume |
3,379,300 |
| Split-adjusted Price |
18.95 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
-0.65 / -2.84%
|
22.60
|
22.80
|
22.00
|
22.25
|
22.23
|
18.95
|
3,379,300
|
|
|
12/1/2021
|
-1.10 / -4.58%
|
23.30
|
23.60
|
22.65
|
22.90
|
23.10
|
19.50
|
3,493,200
|
|
|
11/30/2021
|
+0.70 / +3.00%
|
24.90
|
24.90
|
23.60
|
24.00
|
24.54
|
20.44
|
8,163,600
|
|
|
11/29/2021
|
+1.50 / +6.88%
|
22.30
|
23.30
|
22.20
|
23.30
|
23.03
|
19.84
|
8,256,300
|
|
|
11/26/2021
|
+1.40 / +6.86%
|
20.80
|
21.80
|
20.60
|
21.80
|
21.56
|
18.57
|
4,468,600
|
|
|
11/25/2021
|
+0.40 / +2.00%
|
20.00
|
20.60
|
19.90
|
20.40
|
20.24
|
17.37
|
1,755,500
|
|
|
11/24/2021
|
-0.20 / -0.99%
|
20.30
|
20.30
|
19.50
|
20.00
|
19.88
|
17.03
|
1,922,600
|
|
|
11/23/2021
|
+0.90 / +4.66%
|
19.30
|
20.20
|
19.30
|
20.20
|
19.85
|
17.20
|
1,149,900
|
|
|
11/22/2021
|
-0.30 / -1.53%
|
19.60
|
20.25
|
19.30
|
19.30
|
19.86
|
16.44
|
1,865,200
|
|
|
11/19/2021
|
-0.95 / -4.62%
|
20.10
|
20.40
|
19.60
|
19.60
|
19.91
|
16.69
|
2,915,000
|
|
|
11/18/2021
|
-1.10 / -5.08%
|
21.50
|
21.55
|
20.35
|
20.55
|
20.75
|
17.50
|
3,930,900
|
|
|
11/17/2021
|
-0.30 / -1.37%
|
21.80
|
22.10
|
21.65
|
21.65
|
21.84
|
18.44
|
2,018,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|