|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.93
+0.03/+0.61%
3:05:01 PM
|
|
|
|
Closing price on 2/22/2023
|
|
| Open |
7.12 |
| High |
7.35 |
| Low |
7.07 |
| Volume |
841,000 |
| Split-adjusted Price |
6.45 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.05 / -0.70%
|
7.12
|
7.35
|
7.07
|
7.10
|
7.23
|
6.45
|
841,000
|
|
|
2/21/2023
|
-0.08 / -1.11%
|
7.23
|
7.38
|
7.12
|
7.15
|
7.21
|
6.50
|
581,100
|
|
|
2/20/2023
|
+0.18 / +2.55%
|
7.05
|
7.23
|
7.05
|
7.23
|
7.17
|
6.57
|
738,700
|
|
|
2/17/2023
|
-0.07 / -0.98%
|
7.10
|
7.15
|
6.98
|
7.05
|
7.08
|
6.41
|
413,900
|
|
|
2/16/2023
|
+0.25 / +3.64%
|
6.94
|
7.12
|
6.87
|
7.12
|
6.99
|
6.47
|
751,400
|
|
|
2/15/2023
|
+0.22 / +3.31%
|
6.72
|
6.96
|
6.62
|
6.87
|
6.85
|
6.25
|
654,100
|
|
|
2/14/2023
|
+0.21 / +3.26%
|
6.69
|
6.69
|
6.49
|
6.65
|
6.58
|
6.05
|
240,600
|
|
|
2/13/2023
|
-0.30 / -4.45%
|
6.73
|
6.73
|
6.44
|
6.44
|
6.59
|
5.85
|
345,400
|
|
|
2/10/2023
|
-0.02 / -0.30%
|
6.76
|
6.89
|
6.63
|
6.74
|
6.76
|
6.13
|
450,300
|
|
|
2/9/2023
|
0.00 / 0.00%
|
6.76
|
6.83
|
6.73
|
6.76
|
6.77
|
6.15
|
318,800
|
|
|
2/8/2023
|
+0.34 / +5.30%
|
6.67
|
6.80
|
6.44
|
6.76
|
6.59
|
6.15
|
523,000
|
|
|
2/7/2023
|
-0.38 / -5.59%
|
6.81
|
6.84
|
6.40
|
6.42
|
6.69
|
5.84
|
451,700
|
|
|
2/6/2023
|
-0.02 / -0.29%
|
6.80
|
6.82
|
6.71
|
6.80
|
6.77
|
6.18
|
282,400
|
|
|
2/3/2023
|
-0.07 / -1.02%
|
6.90
|
7.00
|
6.71
|
6.82
|
6.79
|
6.20
|
611,500
|
|
|
2/2/2023
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.70
|
6.89
|
6.92
|
6.26
|
764,800
|
|
|
2/1/2023
|
-0.37 / -5.03%
|
7.40
|
7.43
|
6.85
|
6.99
|
7.28
|
6.35
|
952,500
|
|
|
1/31/2023
|
-0.01 / -0.14%
|
7.45
|
7.45
|
7.25
|
7.36
|
7.33
|
6.69
|
666,400
|
|
|
1/30/2023
|
+0.07 / +0.96%
|
7.32
|
7.45
|
7.20
|
7.37
|
7.37
|
6.70
|
993,800
|
|
|
1/27/2023
|
-0.05 / -0.68%
|
7.35
|
7.49
|
7.30
|
7.30
|
7.36
|
6.64
|
564,500
|
|
|
1/19/2023
|
-0.05 / -0.68%
|
7.40
|
7.44
|
7.20
|
7.35
|
7.33
|
6.68
|
613,200
|
|
|
1/18/2023
|
-0.01 / -0.13%
|
7.78
|
7.79
|
7.30
|
7.40
|
7.44
|
6.73
|
592,200
|
|
|
1/17/2023
|
+0.51 / +6.89%
|
7.40
|
7.91
|
7.40
|
7.91
|
7.69
|
6.74
|
983,000
|
|
|
1/16/2023
|
+0.23 / +3.21%
|
7.19
|
7.45
|
7.19
|
7.40
|
7.30
|
6.30
|
668,600
|
|
|
1/13/2023
|
+0.01 / +0.14%
|
7.24
|
7.25
|
7.16
|
7.17
|
7.19
|
6.11
|
452,200
|
|
|
1/12/2023
|
+0.04 / +0.56%
|
7.30
|
7.30
|
7.03
|
7.16
|
7.16
|
6.10
|
322,700
|
|
|
1/11/2023
|
+0.07 / +0.99%
|
7.11
|
7.31
|
7.11
|
7.12
|
7.19
|
6.06
|
609,200
|
|
|
1/10/2023
|
+0.06 / +0.86%
|
7.05
|
7.12
|
6.80
|
7.05
|
7.00
|
6.00
|
533,400
|
|
|
1/9/2023
|
0.00 / 0.00%
|
7.06
|
7.14
|
6.97
|
6.99
|
7.08
|
5.95
|
457,900
|
|
|
1/6/2023
|
+0.21 / +3.10%
|
6.85
|
7.10
|
6.85
|
6.99
|
7.00
|
5.95
|
697,000
|
|
|
1/5/2023
|
+0.02 / +0.30%
|
6.83
|
6.84
|
6.63
|
6.78
|
6.76
|
5.77
|
431,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|