|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
-0.03/-0.61%
3:05:02 PM
|
|
|
|
Closing price on 2/5/2021
|
|
| Open |
6.85 |
| High |
6.95 |
| Low |
6.82 |
| Volume |
304,600 |
| Split-adjusted Price |
5.59 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
-0.08 / -1.15%
|
6.85
|
6.95
|
6.82
|
6.87
|
6.87
|
5.59
|
304,600
|
|
|
2/4/2021
|
-0.05 / -0.71%
|
7.10
|
7.19
|
6.60
|
6.95
|
6.87
|
5.66
|
277,900
|
|
|
2/3/2021
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.77
|
5.70
|
346,100
|
|
|
2/2/2021
|
0.00 / 0.00%
|
6.32
|
6.85
|
6.32
|
6.70
|
6.71
|
5.45
|
245,300
|
|
|
2/1/2021
|
-0.50 / -6.94%
|
7.35
|
7.35
|
6.70
|
6.70
|
6.80
|
5.45
|
766,200
|
|
|
1/29/2021
|
+0.03 / +0.42%
|
6.68
|
7.38
|
6.67
|
7.20
|
6.83
|
5.86
|
521,900
|
|
|
1/28/2021
|
-0.53 / -6.88%
|
7.17
|
7.28
|
7.17
|
7.17
|
7.17
|
5.84
|
7,374,049
|
|
|
1/27/2021
|
-0.06 / -0.77%
|
7.61
|
7.90
|
7.22
|
7.70
|
7.57
|
6.27
|
508,100
|
|
|
1/26/2021
|
-0.24 / -3.00%
|
8.00
|
8.00
|
7.55
|
7.76
|
7.78
|
6.32
|
393,000
|
|
|
1/25/2021
|
+0.25 / +3.23%
|
7.75
|
8.15
|
7.75
|
8.00
|
7.94
|
6.51
|
507,700
|
|
|
1/22/2021
|
-0.25 / -3.13%
|
8.00
|
8.00
|
7.75
|
7.75
|
7.91
|
6.31
|
515,300
|
|
|
1/21/2021
|
+0.12 / +1.52%
|
7.88
|
8.20
|
7.50
|
8.00
|
7.93
|
6.51
|
472,000
|
|
|
1/20/2021
|
+0.14 / +1.81%
|
7.99
|
7.99
|
7.21
|
7.88
|
7.58
|
6.41
|
282,700
|
|
|
1/19/2021
|
-0.58 / -6.97%
|
8.35
|
8.38
|
7.74
|
7.74
|
8.32
|
6.30
|
669,700
|
|
|
1/18/2021
|
+0.25 / +3.10%
|
8.09
|
8.37
|
8.00
|
8.32
|
8.21
|
6.77
|
1,021,500
|
|
|
1/15/2021
|
-0.10 / -1.22%
|
8.10
|
8.16
|
7.91
|
8.07
|
8.07
|
6.57
|
787,800
|
|
|
1/14/2021
|
-0.07 / -0.85%
|
8.24
|
8.26
|
8.10
|
8.17
|
8.16
|
6.65
|
466,900
|
|
|
1/13/2021
|
-0.01 / -0.12%
|
8.35
|
8.41
|
8.20
|
8.24
|
8.32
|
6.71
|
768,700
|
|
|
1/12/2021
|
+0.37 / +4.70%
|
7.93
|
8.28
|
7.87
|
8.25
|
8.10
|
6.72
|
1,460,300
|
|
|
1/11/2021
|
-0.03 / -0.38%
|
7.91
|
7.95
|
7.70
|
7.88
|
7.70
|
6.41
|
432,800
|
|
|
1/8/2021
|
+0.27 / +3.53%
|
7.70
|
7.99
|
7.70
|
7.91
|
7.85
|
6.44
|
780,800
|
|
|
1/7/2021
|
-0.11 / -1.42%
|
7.76
|
7.80
|
7.62
|
7.64
|
7.69
|
6.22
|
858,300
|
|
|
1/6/2021
|
-0.13 / -1.65%
|
7.80
|
7.89
|
7.74
|
7.75
|
7.77
|
6.31
|
468,300
|
|
|
1/5/2021
|
-0.09 / -1.13%
|
7.60
|
7.97
|
7.60
|
7.88
|
7.97
|
6.41
|
243,500
|
|
|
1/4/2021
|
+0.37 / +4.87%
|
7.60
|
8.00
|
7.60
|
7.97
|
7.90
|
6.49
|
692,000
|
|
|
12/31/2020
|
-0.02 / -0.26%
|
7.79
|
7.80
|
7.55
|
7.60
|
7.63
|
6.19
|
535,910
|
|
|
12/30/2020
|
-0.12 / -1.55%
|
7.74
|
7.74
|
7.62
|
7.62
|
7.70
|
6.20
|
649,430
|
|
|
12/29/2020
|
-0.11 / -1.40%
|
7.85
|
7.85
|
7.71
|
7.74
|
7.75
|
6.30
|
608,970
|
|
|
12/28/2020
|
-0.15 / -1.88%
|
8.00
|
8.20
|
7.74
|
7.85
|
7.93
|
6.39
|
471,210
|
|
|
12/25/2020
|
+0.19 / +2.43%
|
7.70
|
8.00
|
7.59
|
8.00
|
7.83
|
6.51
|
458,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|