|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.59
-0.02/-0.43%
3:05:02 PM
|
|
|
|
Closing price on 4/1/2022
|
|
| Open |
19.70 |
| High |
19.90 |
| Low |
19.40 |
| Volume |
1,237,500 |
| Split-adjusted Price |
16.86 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2022
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.40
|
19.80
|
19.69
|
16.86
|
1,237,500
|
|
|
3/31/2022
|
-0.20 / -1.00%
|
20.00
|
20.25
|
19.80
|
19.80
|
20.00
|
16.86
|
1,257,000
|
|
|
3/30/2022
|
-0.55 / -2.68%
|
20.50
|
20.80
|
19.95
|
20.00
|
20.29
|
17.03
|
1,384,500
|
|
|
3/29/2022
|
-0.05 / -0.24%
|
20.60
|
21.00
|
20.55
|
20.55
|
20.70
|
17.50
|
1,135,300
|
|
|
3/28/2022
|
+0.30 / +1.48%
|
20.20
|
20.65
|
20.00
|
20.60
|
20.34
|
17.54
|
1,763,600
|
|
|
3/25/2022
|
-0.25 / -1.22%
|
20.40
|
20.70
|
20.10
|
20.30
|
20.38
|
17.29
|
1,471,200
|
|
|
3/24/2022
|
-0.05 / -0.24%
|
20.60
|
20.80
|
20.50
|
20.55
|
20.61
|
17.50
|
1,005,600
|
|
|
3/23/2022
|
+0.10 / +0.49%
|
20.55
|
20.90
|
20.50
|
20.60
|
20.73
|
17.54
|
2,064,900
|
|
|
3/22/2022
|
+0.50 / +2.50%
|
19.90
|
20.50
|
19.90
|
20.50
|
20.09
|
17.46
|
1,236,700
|
|
|
3/21/2022
|
+0.05 / +0.25%
|
20.15
|
20.35
|
20.00
|
20.00
|
20.19
|
17.03
|
724,900
|
|
|
3/18/2022
|
+0.10 / +0.50%
|
19.90
|
20.15
|
19.80
|
19.95
|
19.97
|
16.99
|
957,100
|
|
|
3/17/2022
|
-0.15 / -0.75%
|
20.30
|
20.30
|
19.80
|
19.85
|
19.96
|
16.90
|
797,300
|
|
|
3/16/2022
|
+0.10 / +0.50%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.01
|
17.03
|
683,800
|
|
|
3/15/2022
|
+0.20 / +1.02%
|
19.70
|
20.00
|
19.45
|
19.90
|
19.69
|
16.95
|
1,074,900
|
|
|
3/14/2022
|
-0.50 / -2.48%
|
19.90
|
20.55
|
19.50
|
19.70
|
19.98
|
16.78
|
1,308,700
|
|
|
3/11/2022
|
-0.50 / -2.42%
|
20.70
|
20.90
|
19.80
|
20.20
|
20.41
|
17.20
|
1,597,500
|
|
|
3/10/2022
|
-0.25 / -1.19%
|
20.85
|
21.25
|
20.40
|
20.70
|
20.78
|
17.63
|
1,402,500
|
|
|
3/9/2022
|
+0.40 / +1.95%
|
20.90
|
21.25
|
19.90
|
20.95
|
20.59
|
17.84
|
1,736,300
|
|
|
3/8/2022
|
-0.95 / -4.42%
|
21.00
|
21.40
|
20.50
|
20.55
|
20.88
|
17.50
|
1,898,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|