|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.65
-0.05/-1.06%
3:05:01 PM
|
|
|
|
Closing price on 4/16/2021
|
|
| Open |
15.80 |
| High |
16.70 |
| Low |
15.15 |
| Volume |
3,595,800 |
| Split-adjusted Price |
13.71 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
+0.35 / +2.22%
|
15.80
|
16.70
|
15.15
|
16.10
|
15.96
|
13.71
|
3,595,800
|
|
|
4/15/2021
|
+1.00 / +6.78%
|
14.85
|
15.75
|
14.80
|
15.75
|
15.51
|
13.41
|
4,191,900
|
|
|
4/14/2021
|
+0.95 / +6.88%
|
13.50
|
14.75
|
13.30
|
14.75
|
14.16
|
12.56
|
4,982,200
|
|
|
4/13/2021
|
+0.40 / +2.99%
|
14.25
|
14.25
|
13.50
|
13.80
|
13.94
|
11.75
|
3,759,900
|
|
|
4/12/2021
|
+0.35 / +2.68%
|
13.20
|
13.85
|
13.00
|
13.40
|
13.50
|
11.41
|
3,863,900
|
|
|
4/9/2021
|
+0.80 / +6.53%
|
12.15
|
13.10
|
11.95
|
13.05
|
12.66
|
11.11
|
3,112,900
|
|
|
4/8/2021
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.00
|
12.25
|
12.25
|
10.43
|
1,428,500
|
|
|
4/7/2021
|
+0.70 / +6.06%
|
11.55
|
12.35
|
11.55
|
12.25
|
12.06
|
10.43
|
2,502,200
|
|
|
4/6/2021
|
-0.30 / -2.53%
|
11.85
|
11.85
|
11.45
|
11.55
|
11.62
|
9.84
|
1,779,800
|
|
|
4/5/2021
|
-0.15 / -1.25%
|
12.05
|
12.20
|
11.70
|
11.85
|
11.91
|
10.09
|
1,495,800
|
|
|
4/2/2021
|
-0.20 / -1.64%
|
12.20
|
12.25
|
11.90
|
12.00
|
12.07
|
10.22
|
1,511,100
|
|
|
4/1/2021
|
-0.10 / -0.81%
|
12.80
|
12.80
|
12.00
|
12.20
|
12.32
|
10.39
|
1,360,400
|
|
|
3/31/2021
|
+0.80 / +6.96%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.12
|
10.48
|
4,943,900
|
|
|
3/30/2021
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.80
|
11.50
|
11.12
|
9.79
|
2,165,400
|
|
|
3/29/2021
|
+0.45 / +4.27%
|
10.55
|
11.25
|
10.35
|
11.00
|
10.89
|
9.37
|
2,617,300
|
|
|
3/26/2021
|
-0.30 / -2.76%
|
10.80
|
10.80
|
10.10
|
10.55
|
10.30
|
8.98
|
1,564,200
|
|
|
3/25/2021
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.65
|
10.85
|
10.82
|
9.24
|
843,000
|
|
|
3/24/2021
|
+0.20 / +1.85%
|
10.90
|
11.15
|
10.70
|
11.00
|
11.00
|
9.37
|
2,013,700
|
|
|
3/23/2021
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.20
|
11.30
|
11.28
|
9.20
|
973,300
|
|
|
3/22/2021
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.00
|
11.35
|
11.21
|
9.24
|
1,285,100
|
|
|
3/19/2021
|
+0.15 / +1.33%
|
11.25
|
11.55
|
11.10
|
11.40
|
11.34
|
9.28
|
1,654,400
|
|
|
3/18/2021
|
-0.20 / -1.75%
|
11.50
|
11.55
|
11.10
|
11.25
|
11.36
|
9.16
|
1,164,800
|
|
|
3/17/2021
|
+0.05 / +0.44%
|
11.50
|
11.75
|
11.35
|
11.45
|
11.40
|
9.32
|
2,645,100
|
|
|
3/16/2021
|
+0.25 / +2.24%
|
11.20
|
11.45
|
10.80
|
11.40
|
11.05
|
9.28
|
2,338,700
|
|
|
3/15/2021
|
-0.05 / -0.45%
|
11.10
|
11.25
|
10.90
|
11.15
|
11.07
|
9.08
|
1,253,600
|
|
|
3/12/2021
|
-0.30 / -2.61%
|
11.60
|
11.60
|
11.15
|
11.20
|
11.38
|
9.12
|
1,227,200
|
|
|
3/11/2021
|
+0.30 / +2.68%
|
10.45
|
11.50
|
10.45
|
11.50
|
10.77
|
9.36
|
4,983,200
|
|
|
3/10/2021
|
-0.80 / -6.67%
|
11.20
|
11.70
|
11.20
|
11.20
|
11.20
|
9.12
|
1,557,300
|
|
|
3/9/2021
|
-0.15 / -1.23%
|
11.90
|
12.35
|
11.70
|
12.00
|
12.03
|
9.77
|
1,617,300
|
|
|
3/8/2021
|
+0.35 / +2.97%
|
12.40
|
12.40
|
11.40
|
12.15
|
11.98
|
9.89
|
3,244,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|