|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.93
+0.03/+0.61%
3:05:01 PM
|
|
|
|
Closing price on 12/2/2022
|
|
| Open |
6.90 |
| High |
7.14 |
| Low |
6.70 |
| Volume |
560,800 |
| Split-adjusted Price |
6.05 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2022
|
-0.41 / -6.89%
|
6.19
|
6.19
|
5.54
|
5.54
|
5.84
|
4.72
|
471,000
|
|
|
11/4/2022
|
-0.20 / -3.25%
|
6.15
|
6.15
|
5.80
|
5.95
|
6.01
|
5.07
|
427,700
|
|
|
11/3/2022
|
0.00 / 0.00%
|
5.94
|
6.15
|
5.94
|
6.15
|
6.11
|
5.24
|
552,400
|
|
|
11/2/2022
|
+0.11 / +1.82%
|
5.95
|
6.20
|
5.95
|
6.15
|
6.11
|
5.24
|
473,900
|
|
|
11/1/2022
|
+0.08 / +1.34%
|
6.00
|
6.18
|
6.00
|
6.04
|
6.07
|
5.14
|
387,100
|
|
|
10/31/2022
|
-0.27 / -4.33%
|
5.85
|
6.32
|
5.80
|
5.96
|
5.87
|
5.08
|
724,300
|
|
|
10/28/2022
|
-0.46 / -6.88%
|
6.85
|
6.85
|
6.23
|
6.23
|
6.63
|
5.31
|
287,600
|
|
|
10/27/2022
|
+0.29 / +4.53%
|
6.05
|
6.70
|
6.05
|
6.69
|
6.44
|
5.70
|
406,200
|
|
|
10/26/2022
|
-0.43 / -6.30%
|
6.97
|
6.97
|
6.40
|
6.40
|
6.70
|
5.45
|
127,400
|
|
|
10/25/2022
|
-0.01 / -0.15%
|
6.37
|
7.10
|
6.37
|
6.83
|
6.61
|
5.82
|
507,200
|
|
|
10/24/2022
|
-0.51 / -6.94%
|
7.35
|
7.35
|
6.84
|
6.84
|
7.07
|
5.83
|
247,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|