|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.68
-0.02/-0.43%
10:35:00 AM
|
|
|
|
Closing price on 4/21/2020
|
|
| Open |
3.05 |
| High |
3.05 |
| Low |
2.88 |
| Volume |
322,020 |
| Split-adjusted Price |
2.34 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2020
|
-0.17 / -5.57%
|
3.05
|
3.05
|
2.88
|
2.88
|
2.97
|
2.34
|
322,020
|
|
|
4/20/2020
|
+0.17 / +5.90%
|
2.98
|
3.05
|
2.95
|
3.05
|
3.01
|
2.48
|
358,600
|
|
|
4/17/2020
|
+0.18 / +6.67%
|
2.88
|
2.88
|
2.81
|
2.88
|
2.87
|
2.34
|
629,030
|
|
|
4/16/2020
|
+0.17 / +6.72%
|
2.53
|
2.70
|
2.53
|
2.70
|
2.69
|
2.20
|
527,620
|
|
|
4/15/2020
|
+0.03 / +1.20%
|
2.46
|
2.59
|
2.39
|
2.53
|
2.44
|
2.06
|
309,150
|
|
|
4/14/2020
|
-0.04 / -1.57%
|
2.50
|
2.53
|
2.37
|
2.50
|
2.48
|
2.03
|
65,600
|
|
|
4/13/2020
|
+0.04 / +1.60%
|
2.50
|
2.55
|
2.46
|
2.54
|
2.52
|
2.07
|
10,720
|
|
|
4/10/2020
|
-0.03 / -1.19%
|
2.58
|
2.58
|
2.39
|
2.50
|
2.41
|
2.03
|
129,800
|
|
|
4/9/2020
|
+0.04 / +1.61%
|
2.54
|
2.54
|
2.46
|
2.53
|
2.51
|
2.06
|
115,470
|
|
|
4/8/2020
|
-0.04 / -1.58%
|
2.50
|
2.53
|
2.45
|
2.49
|
2.46
|
2.03
|
54,770
|
|
|
4/7/2020
|
-0.03 / -1.17%
|
2.68
|
2.68
|
2.50
|
2.53
|
2.55
|
2.06
|
27,090
|
|
|
4/6/2020
|
+0.06 / +2.40%
|
2.64
|
2.64
|
2.43
|
2.56
|
2.52
|
2.08
|
44,500
|
|
|
4/3/2020
|
+0.08 / +3.31%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.41
|
2.03
|
129,250
|
|
|
4/1/2020
|
-0.13 / -5.10%
|
2.49
|
2.54
|
2.39
|
2.42
|
2.44
|
1.97
|
116,610
|
|
|
3/31/2020
|
-0.04 / -1.54%
|
2.50
|
2.59
|
2.47
|
2.55
|
2.49
|
2.08
|
63,420
|
|
|
3/30/2020
|
-0.06 / -2.26%
|
2.65
|
2.65
|
2.47
|
2.59
|
2.50
|
2.11
|
33,560
|
|
|
3/27/2020
|
-0.02 / -0.75%
|
2.84
|
2.84
|
2.65
|
2.65
|
2.67
|
2.16
|
25,100
|
|
|
3/26/2020
|
-0.05 / -1.84%
|
2.77
|
2.77
|
2.67
|
2.67
|
2.71
|
2.17
|
8,860
|
|
|
3/25/2020
|
+0.07 / +2.64%
|
2.66
|
2.75
|
2.65
|
2.72
|
2.69
|
2.21
|
98,060
|
|
|
3/24/2020
|
-0.15 / -5.36%
|
2.70
|
2.80
|
2.65
|
2.65
|
2.71
|
2.16
|
35,740
|
|
|
3/23/2020
|
-0.13 / -4.44%
|
2.93
|
2.93
|
2.73
|
2.80
|
2.74
|
2.28
|
171,240
|
|
|
3/20/2020
|
0.00 / 0.00%
|
2.93
|
2.93
|
2.93
|
2.93
|
2.93
|
2.38
|
8,670
|
|
|
3/19/2020
|
-0.06 / -2.01%
|
2.99
|
2.99
|
2.80
|
2.93
|
2.82
|
2.38
|
198,920
|
|
|
3/18/2020
|
0.00 / 0.00%
|
2.96
|
3.09
|
2.96
|
2.99
|
2.98
|
2.43
|
27,880
|
|
|
3/17/2020
|
0.00 / 0.00%
|
2.80
|
2.99
|
2.80
|
2.99
|
2.90
|
2.43
|
36,210
|
|
|
3/16/2020
|
-0.11 / -3.55%
|
3.10
|
3.10
|
2.89
|
2.99
|
2.96
|
2.43
|
142,820
|
|
|
3/13/2020
|
+0.17 / +5.80%
|
2.74
|
3.10
|
2.74
|
3.10
|
2.91
|
2.52
|
102,540
|
|
|
3/12/2020
|
-0.12 / -3.93%
|
2.84
|
2.98
|
2.84
|
2.93
|
2.85
|
2.38
|
479,200
|
|
|
3/11/2020
|
-0.07 / -2.24%
|
3.19
|
3.19
|
3.00
|
3.05
|
3.03
|
2.48
|
144,410
|
|
|
3/10/2020
|
+0.10 / +3.31%
|
2.90
|
3.19
|
2.90
|
3.12
|
3.09
|
2.54
|
29,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|