|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
+0.07/+1.45%
3:05:01 PM
|
|
|
|
Closing price on 12/7/2023
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
7.90 |
| Volume |
1,521,600 |
| Split-adjusted Price |
8.13 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
-0.07 / -0.85%
|
8.30
|
8.30
|
7.90
|
8.13
|
8.07
|
8.13
|
1,521,600
|
|
|
12/6/2023
|
+0.12 / +1.49%
|
8.04
|
8.20
|
7.97
|
8.20
|
8.11
|
8.20
|
837,700
|
|
|
12/5/2023
|
-0.08 / -0.98%
|
8.16
|
8.18
|
8.02
|
8.08
|
8.08
|
8.08
|
774,300
|
|
|
12/4/2023
|
+0.31 / +3.95%
|
8.02
|
8.19
|
8.00
|
8.16
|
8.09
|
8.16
|
1,000,100
|
|
|
12/1/2023
|
-0.15 / -1.88%
|
8.06
|
8.07
|
7.77
|
7.85
|
7.92
|
7.85
|
771,300
|
|
|
11/30/2023
|
0.00 / 0.00%
|
8.01
|
8.20
|
8.00
|
8.00
|
8.11
|
8.00
|
1,357,400
|
|
|
11/29/2023
|
+0.36 / +4.71%
|
7.65
|
8.00
|
7.65
|
8.00
|
7.85
|
8.00
|
1,624,600
|
|
|
11/28/2023
|
+0.14 / +1.87%
|
7.55
|
7.65
|
7.39
|
7.64
|
7.51
|
7.64
|
701,500
|
|
|
11/27/2023
|
-0.05 / -0.66%
|
7.64
|
7.65
|
7.45
|
7.50
|
7.54
|
7.50
|
826,400
|
|
|
11/24/2023
|
+0.05 / +0.67%
|
7.40
|
7.55
|
7.35
|
7.55
|
7.45
|
7.55
|
1,084,500
|
|
|
11/23/2023
|
-0.34 / -4.34%
|
7.94
|
7.94
|
7.50
|
7.50
|
7.78
|
7.50
|
1,064,200
|
|
|
11/22/2023
|
+0.04 / +0.51%
|
7.90
|
7.90
|
7.70
|
7.84
|
7.80
|
7.84
|
714,500
|
|
|
11/21/2023
|
+0.20 / +2.63%
|
7.70
|
7.97
|
7.70
|
7.80
|
7.82
|
7.80
|
1,339,600
|
|
|
11/20/2023
|
+0.01 / +0.13%
|
7.35
|
7.66
|
7.35
|
7.60
|
7.53
|
7.60
|
472,000
|
|
|
11/17/2023
|
-0.04 / -0.52%
|
7.74
|
7.80
|
7.40
|
7.59
|
7.62
|
7.59
|
1,227,300
|
|
|
11/16/2023
|
0.00 / 0.00%
|
7.63
|
7.75
|
7.50
|
7.63
|
7.60
|
7.63
|
505,100
|
|
|
11/15/2023
|
+0.12 / +1.60%
|
7.80
|
7.80
|
7.60
|
7.63
|
7.72
|
7.63
|
1,322,000
|
|
|
11/14/2023
|
+0.01 / +0.13%
|
7.75
|
7.76
|
7.45
|
7.51
|
7.57
|
7.51
|
771,400
|
|
|
11/13/2023
|
+0.13 / +1.76%
|
7.41
|
7.79
|
7.40
|
7.50
|
7.62
|
7.50
|
1,031,500
|
|
|
11/10/2023
|
-0.16 / -2.12%
|
7.50
|
7.56
|
7.29
|
7.37
|
7.43
|
7.37
|
1,010,700
|
|
|
11/9/2023
|
+0.06 / +0.80%
|
7.53
|
7.70
|
7.45
|
7.53
|
7.55
|
7.53
|
939,500
|
|
|
11/8/2023
|
+0.42 / +5.96%
|
7.05
|
7.49
|
7.00
|
7.47
|
7.23
|
7.47
|
659,700
|
|
|
11/7/2023
|
+0.10 / +1.44%
|
6.90
|
7.20
|
6.88
|
7.05
|
7.06
|
7.05
|
757,600
|
|
|
11/6/2023
|
+0.05 / +0.72%
|
7.02
|
7.05
|
6.89
|
6.95
|
6.94
|
6.95
|
495,300
|
|
|
11/3/2023
|
+0.09 / +1.32%
|
6.90
|
6.96
|
6.72
|
6.90
|
6.87
|
6.90
|
659,100
|
|
|
11/2/2023
|
+0.44 / +6.91%
|
6.52
|
6.81
|
6.50
|
6.81
|
6.69
|
6.81
|
556,500
|
|
|
11/1/2023
|
+0.16 / +2.58%
|
6.40
|
6.40
|
6.14
|
6.37
|
6.24
|
6.37
|
358,900
|
|
|
10/31/2023
|
-0.33 / -5.05%
|
6.60
|
6.60
|
6.20
|
6.21
|
6.46
|
6.21
|
524,300
|
|
|
10/30/2023
|
-0.08 / -1.21%
|
6.60
|
6.80
|
6.50
|
6.54
|
6.65
|
6.54
|
352,800
|
|
|
10/27/2023
|
+0.07 / +1.07%
|
6.55
|
6.90
|
6.30
|
6.62
|
6.61
|
6.62
|
512,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|