Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/25/2019	-0.17 / -3.19%	5.33	5.33	5.13	5.16	5.17	3.71	223,020
3/22/2019	-0.02 / -0.37%	5.31	5.40	5.30	5.33	5.34	3.84	241,950
3/21/2019	-0.09 / -1.65%	5.40	5.42	5.35	5.35	5.37	3.85	273,360
3/20/2019	-0.02 / -0.37%	5.31	5.45	5.31	5.44	5.37	3.92	231,930
3/19/2019	0.00 / 0.00%	5.43	5.46	5.37	5.46	5.42	3.93	322,800
3/18/2019	+0.03 / +0.55%	5.68	5.68	5.44	5.46	5.47	3.93	147,980
3/15/2019	-0.13 / -2.34%	5.56	5.70	5.40	5.43	5.47	3.91	318,590
3/14/2019	+0.17 / +3.15%	5.40	5.70	5.39	5.56	5.56	4.00	527,450
3/13/2019	-0.13 / -2.36%	5.52	5.54	5.39	5.39	5.45	3.88	465,890
3/12/2019	+0.16 / +2.99%	5.50	5.52	5.40	5.52	5.48	3.97	303,120
3/11/2019	+0.04 / +0.75%	5.32	5.40	5.32	5.36	5.37	3.86	177,200
3/8/2019	+0.01 / +0.19%	5.25	5.35	5.25	5.32	5.30	3.83	237,890
3/7/2019	-0.14 / -2.57%	5.41	5.47	5.30	5.31	5.34	3.82	832,320
3/6/2019	-0.12 / -2.15%	5.51	5.62	5.39	5.45	5.45	3.92	729,670
3/5/2019	0.00 / 0.00%	5.57	5.70	5.49	5.57	5.59	4.01	945,200
3/4/2019	+0.14 / +2.58%	5.43	5.60	5.43	5.57	5.55	4.01	844,740
3/1/2019	+0.31 / +6.05%	5.12	5.47	5.12	5.43	5.39	3.91	1,256,620
2/28/2019	-0.13 / -2.48%	5.12	5.30	5.11	5.12	5.18	3.69	1,003,120
2/27/2019	-0.05 / -0.94%	5.35	5.35	5.10	5.25	5.25	3.78	553,520
2/26/2019	+0.28 / +5.58%	5.25	5.37	5.24	5.30	5.35	3.82	1,371,280
2/25/2019	+0.32 / +6.81%	4.70	5.02	4.70	5.02	4.85	3.61	2,389,660
2/22/2019	-0.04 / -0.84%	4.75	4.80	4.67	4.70	4.71	3.38	977,460
2/21/2019	-0.10 / -2.07%	4.80	4.85	4.68	4.74	4.75	3.41	667,140
2/20/2019	+0.04 / +0.83%	4.80	4.90	4.70	4.84	4.78	3.48	73,710
2/19/2019	-0.10 / -2.04%	4.84	4.95	4.80	4.80	4.84	3.46	170,790
2/18/2019	-0.05 / -1.01%	5.05	5.05	4.90	4.90	4.93	3.53	95,650
2/15/2019	-0.12 / -2.37%	5.00	5.05	4.91	4.95	4.98	3.56	185,340
2/14/2019	+0.07 / +1.40%	5.00	5.10	5.00	5.07	5.05	3.65	365,060
2/13/2019	+0.22 / +4.60%	4.80	5.08	4.78	5.00	4.91	3.60	323,780
2/12/2019	-0.08 / -1.65%	4.84	4.88	4.65	4.78	4.77	3.44	296,410

<<Previous 30 days Next 30 days>>

TLH News

21/06	TLH: Signing an audit agreement
06/06	TLH: Information on liabilities
05/06	TLH: Change in personnel
21/05	TLH: 2024 AGM resolution
21/05	TLH: Change in personnel

More News

Related Companies

	Volume	Price	Change
BCA	12,300	10.50	-3.67%
BVG	151,000	2.30	4.55%
DTL	1,000	10.40	0.48%
HMG	0	11.60	0.00%
HPG	27,604,300	25.90	-1.52%
HSG	11,664,600	18.40	-3.66%
ITQ	98,900	2.80	3.70%