|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.92
-0.01/-0.20%
10:05:00 AM
|
|
|
|
Closing price on 3/7/2022
|
|
| Open |
20.95 |
| High |
22.05 |
| Low |
20.95 |
| Volume |
2,698,100 |
| Split-adjusted Price |
18.31 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
+0.65 / +3.12%
|
20.95
|
22.05
|
20.95
|
21.50
|
21.61
|
18.31
|
2,698,100
|
|
|
3/4/2022
|
-0.55 / -2.57%
|
21.60
|
21.60
|
20.70
|
20.85
|
21.02
|
17.76
|
1,966,000
|
|
|
3/3/2022
|
+1.10 / +5.42%
|
20.35
|
21.45
|
20.20
|
21.40
|
20.99
|
18.22
|
4,604,800
|
|
|
3/2/2022
|
+0.30 / +1.50%
|
20.00
|
20.40
|
19.80
|
20.30
|
20.08
|
17.29
|
1,671,600
|
|
|
3/1/2022
|
-0.05 / -0.25%
|
20.95
|
21.00
|
20.00
|
20.00
|
20.56
|
17.03
|
2,817,100
|
|
|
2/28/2022
|
+1.30 / +6.93%
|
19.00
|
20.05
|
18.95
|
20.05
|
19.68
|
17.08
|
4,188,100
|
|
|
2/25/2022
|
+0.35 / +1.90%
|
18.80
|
18.85
|
18.60
|
18.75
|
18.72
|
15.97
|
739,800
|
|
|
2/24/2022
|
-0.50 / -2.65%
|
18.80
|
19.20
|
17.80
|
18.40
|
18.52
|
15.67
|
1,696,600
|
|
|
2/23/2022
|
+0.15 / +0.80%
|
18.60
|
19.20
|
18.60
|
18.90
|
18.91
|
16.10
|
760,900
|
|
|
2/22/2022
|
-0.45 / -2.34%
|
18.95
|
19.10
|
18.65
|
18.75
|
18.85
|
15.97
|
1,222,700
|
|
|
2/21/2022
|
+0.05 / +0.26%
|
19.30
|
19.45
|
19.00
|
19.20
|
19.12
|
16.35
|
656,000
|
|
|
2/18/2022
|
+0.20 / +1.06%
|
18.95
|
19.50
|
18.90
|
19.15
|
19.14
|
16.31
|
1,681,500
|
|
|
2/17/2022
|
+0.10 / +0.53%
|
18.90
|
19.20
|
18.85
|
18.95
|
18.99
|
16.14
|
478,400
|
|
|
2/16/2022
|
-0.10 / -0.53%
|
18.95
|
19.10
|
18.80
|
18.85
|
18.89
|
16.05
|
768,200
|
|
|
2/15/2022
|
+0.05 / +0.26%
|
19.00
|
19.20
|
18.70
|
18.95
|
18.88
|
16.14
|
528,100
|
|
|
2/14/2022
|
-0.40 / -2.07%
|
18.50
|
19.65
|
18.50
|
18.90
|
19.09
|
16.10
|
828,900
|
|
|
2/11/2022
|
+0.10 / +0.52%
|
18.90
|
19.80
|
18.70
|
19.30
|
19.01
|
16.44
|
1,161,700
|
|
|
2/10/2022
|
-0.60 / -3.03%
|
19.80
|
19.90
|
19.20
|
19.20
|
19.46
|
16.35
|
965,700
|
|
|
2/9/2022
|
+0.75 / +3.94%
|
19.20
|
20.20
|
19.15
|
19.80
|
19.90
|
16.86
|
1,835,600
|
|
|
2/8/2022
|
+1.20 / +6.72%
|
18.00
|
19.05
|
17.90
|
19.05
|
18.72
|
16.22
|
1,633,200
|
|
|
2/7/2022
|
+1.15 / +6.89%
|
17.00
|
17.85
|
16.70
|
17.85
|
17.42
|
15.20
|
1,279,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
16.85
|
17.00
|
16.60
|
16.70
|
16.73
|
14.22
|
457,400
|
|
|
1/27/2022
|
-0.10 / -0.60%
|
16.35
|
16.90
|
16.35
|
16.70
|
16.70
|
14.22
|
281,300
|
|
|
1/26/2022
|
+0.15 / +0.90%
|
16.75
|
17.40
|
16.75
|
16.80
|
16.90
|
14.31
|
467,000
|
|
|
1/25/2022
|
+0.60 / +3.74%
|
15.80
|
16.70
|
15.60
|
16.65
|
16.26
|
14.18
|
564,000
|
|
|
1/24/2022
|
-1.15 / -6.69%
|
17.10
|
17.10
|
16.00
|
16.05
|
16.32
|
13.67
|
1,498,500
|
|
|
1/21/2022
|
+0.05 / +0.29%
|
17.45
|
17.45
|
17.10
|
17.20
|
17.22
|
14.65
|
742,000
|
|
|
1/20/2022
|
+0.65 / +3.94%
|
16.70
|
17.30
|
16.65
|
17.15
|
16.95
|
14.61
|
587,300
|
|
|
1/19/2022
|
-0.50 / -2.94%
|
16.50
|
17.00
|
16.25
|
16.50
|
16.61
|
14.05
|
951,100
|
|
|
1/18/2022
|
-1.25 / -6.85%
|
17.50
|
17.90
|
17.00
|
17.00
|
17.22
|
14.48
|
1,723,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|