|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.68
+0.09/+1.96%
3:05:02 PM
|
|
|
|
Closing price on 12/23/2021
|
|
| Open |
19.80 |
| High |
20.15 |
| Low |
19.30 |
| Volume |
2,653,800 |
| Split-adjusted Price |
16.99 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2021
|
-0.15 / -0.75%
|
19.80
|
20.15
|
19.30
|
19.95
|
19.63
|
16.99
|
2,653,800
|
|
|
12/22/2021
|
-0.45 / -2.19%
|
20.65
|
20.90
|
20.00
|
20.10
|
20.18
|
17.12
|
2,694,900
|
|
|
12/21/2021
|
-0.45 / -2.14%
|
21.00
|
21.00
|
20.45
|
20.55
|
20.60
|
17.50
|
1,528,500
|
|
|
12/20/2021
|
+0.15 / +0.72%
|
20.50
|
21.45
|
20.50
|
21.00
|
20.96
|
17.88
|
1,689,000
|
|
|
12/17/2021
|
-0.45 / -2.11%
|
21.10
|
21.30
|
20.50
|
20.85
|
20.76
|
17.76
|
3,338,700
|
|
|
12/16/2021
|
-0.45 / -2.07%
|
21.85
|
21.90
|
21.15
|
21.30
|
21.33
|
18.14
|
1,250,900
|
|
|
12/15/2021
|
-0.75 / -3.33%
|
22.60
|
22.70
|
21.50
|
21.75
|
22.06
|
18.52
|
1,628,500
|
|
|
12/14/2021
|
+1.00 / +4.65%
|
21.50
|
23.00
|
21.30
|
22.50
|
22.62
|
19.16
|
4,454,400
|
|
|
12/13/2021
|
+1.20 / +5.91%
|
20.30
|
21.50
|
20.30
|
21.50
|
21.12
|
18.31
|
1,797,100
|
|
|
12/10/2021
|
-0.40 / -1.93%
|
20.40
|
20.70
|
20.20
|
20.30
|
20.36
|
17.29
|
1,630,000
|
|
|
12/9/2021
|
-0.10 / -0.48%
|
20.50
|
21.00
|
20.50
|
20.70
|
20.78
|
17.63
|
974,300
|
|
|
12/8/2021
|
+0.05 / +0.24%
|
22.20
|
22.20
|
20.80
|
20.80
|
21.54
|
17.71
|
1,507,300
|
|
|
12/7/2021
|
+1.35 / +6.96%
|
19.80
|
20.75
|
19.60
|
20.75
|
20.01
|
17.67
|
1,837,300
|
|
|
12/6/2021
|
-1.35 / -6.51%
|
20.50
|
21.40
|
19.40
|
19.40
|
20.13
|
16.52
|
2,782,500
|
|
|
12/3/2021
|
-1.50 / -6.74%
|
21.70
|
22.25
|
20.75
|
20.75
|
21.51
|
17.67
|
3,168,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|