|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
+0.07/+1.45%
3:05:01 PM
|
|
|
|
Closing price on 4/1/2024
|
|
| Open |
8.74 |
| High |
8.74 |
| Low |
8.50 |
| Volume |
1,039,300 |
| Split-adjusted Price |
8.63 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2024
|
-0.07 / -0.80%
|
8.74
|
8.74
|
8.50
|
8.63
|
8.63
|
8.63
|
1,039,300
|
|
|
3/29/2024
|
-0.05 / -0.57%
|
8.76
|
8.81
|
8.65
|
8.70
|
8.73
|
8.70
|
510,100
|
|
|
3/28/2024
|
-0.15 / -1.69%
|
8.90
|
9.00
|
8.70
|
8.75
|
8.81
|
8.75
|
898,600
|
|
|
3/27/2024
|
+0.10 / +1.14%
|
8.90
|
9.09
|
8.89
|
8.90
|
9.00
|
8.90
|
2,060,400
|
|
|
3/26/2024
|
+0.18 / +2.09%
|
8.62
|
8.82
|
8.60
|
8.80
|
8.72
|
8.80
|
1,380,700
|
|
|
3/25/2024
|
-0.18 / -2.05%
|
8.74
|
8.90
|
8.55
|
8.62
|
8.72
|
8.62
|
1,116,700
|
|
|
3/22/2024
|
+0.01 / +0.11%
|
8.80
|
8.94
|
8.60
|
8.80
|
8.76
|
8.80
|
1,935,700
|
|
|
3/21/2024
|
-0.04 / -0.45%
|
9.04
|
9.04
|
8.70
|
8.79
|
8.81
|
8.79
|
1,338,300
|
|
|
3/20/2024
|
-0.06 / -0.67%
|
8.70
|
8.85
|
8.63
|
8.83
|
8.74
|
8.83
|
1,732,900
|
|
|
3/19/2024
|
+0.21 / +2.42%
|
8.69
|
9.20
|
8.61
|
8.89
|
8.96
|
8.89
|
3,176,800
|
|
|
3/18/2024
|
+0.25 / +2.97%
|
8.52
|
8.89
|
8.21
|
8.68
|
8.62
|
8.68
|
3,422,000
|
|
|
3/15/2024
|
+0.11 / +1.32%
|
8.25
|
8.50
|
8.25
|
8.43
|
8.41
|
8.43
|
1,889,800
|
|
|
3/14/2024
|
-0.12 / -1.42%
|
8.48
|
8.51
|
8.30
|
8.32
|
8.41
|
8.32
|
1,321,800
|
|
|
3/13/2024
|
+0.19 / +2.30%
|
8.23
|
8.45
|
8.18
|
8.44
|
8.35
|
8.44
|
1,708,400
|
|
|
3/12/2024
|
+0.19 / +2.36%
|
8.07
|
8.28
|
8.02
|
8.25
|
8.13
|
8.25
|
1,216,000
|
|
|
3/11/2024
|
-0.20 / -2.42%
|
8.22
|
8.26
|
8.04
|
8.06
|
8.14
|
8.06
|
1,153,800
|
|
|
3/8/2024
|
-0.24 / -2.82%
|
8.59
|
8.59
|
8.26
|
8.26
|
8.34
|
8.26
|
1,439,300
|
|
|
3/7/2024
|
-0.02 / -0.23%
|
8.65
|
8.65
|
8.41
|
8.50
|
8.53
|
8.50
|
1,220,800
|
|
|
3/6/2024
|
+0.22 / +2.65%
|
8.34
|
8.65
|
8.34
|
8.52
|
8.53
|
8.52
|
2,603,900
|
|
|
3/5/2024
|
+0.05 / +0.61%
|
8.25
|
8.30
|
8.17
|
8.30
|
8.27
|
8.30
|
1,067,100
|
|
|
3/4/2024
|
+0.17 / +2.10%
|
8.08
|
8.29
|
8.08
|
8.25
|
8.22
|
8.25
|
1,643,100
|
|
|
3/1/2024
|
+0.04 / +0.50%
|
8.10
|
8.10
|
8.01
|
8.08
|
8.06
|
8.08
|
733,700
|
|
|
2/29/2024
|
-0.10 / -1.23%
|
8.16
|
8.20
|
8.03
|
8.04
|
8.09
|
8.04
|
797,500
|
|
|
2/28/2024
|
0.00 / 0.00%
|
8.18
|
8.20
|
8.07
|
8.14
|
8.13
|
8.14
|
621,900
|
|
|
2/27/2024
|
+0.19 / +2.39%
|
7.95
|
8.25
|
7.80
|
8.14
|
8.16
|
8.14
|
1,539,300
|
|
|
2/26/2024
|
+0.02 / +0.25%
|
7.93
|
8.00
|
7.90
|
7.95
|
7.94
|
7.95
|
477,300
|
|
|
2/23/2024
|
-0.12 / -1.49%
|
8.06
|
8.12
|
7.93
|
7.93
|
8.03
|
7.93
|
1,091,600
|
|
|
2/22/2024
|
-0.01 / -0.12%
|
8.06
|
8.09
|
8.03
|
8.05
|
8.06
|
8.05
|
483,700
|
|
|
2/21/2024
|
-0.13 / -1.59%
|
8.19
|
8.19
|
8.03
|
8.06
|
8.08
|
8.06
|
1,651,600
|
|
|
2/20/2024
|
-0.03 / -0.36%
|
8.25
|
8.25
|
8.12
|
8.19
|
8.16
|
8.19
|
517,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|