|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.63
-0.07/-1.49%
1:05:00 PM
|
|
|
|
Closing price on 4/6/2020
|
|
| Open |
2.64 |
| High |
2.64 |
| Low |
2.43 |
| Volume |
44,500 |
| Split-adjusted Price |
2.08 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/9/2020
|
-0.22 / -6.79%
|
3.18
|
3.18
|
3.02
|
3.02
|
3.04
|
2.46
|
1,173,540
|
|
|
3/6/2020
|
-0.03 / -0.92%
|
3.19
|
3.25
|
3.19
|
3.24
|
3.21
|
2.64
|
21,510
|
|
|
3/5/2020
|
+0.07 / +2.19%
|
3.25
|
3.29
|
3.23
|
3.27
|
3.25
|
2.66
|
6,160
|
|
|
3/4/2020
|
0.00 / 0.00%
|
3.21
|
3.25
|
3.17
|
3.20
|
3.20
|
2.60
|
76,880
|
|
|
3/3/2020
|
+0.03 / +0.95%
|
3.17
|
3.20
|
3.17
|
3.20
|
3.18
|
2.60
|
55,890
|
|
|
3/2/2020
|
0.00 / 0.00%
|
3.16
|
3.17
|
3.15
|
3.17
|
3.16
|
2.58
|
60,800
|
|
|
2/28/2020
|
-0.01 / -0.31%
|
3.15
|
3.17
|
3.15
|
3.17
|
3.16
|
2.58
|
14,260
|
|
|
2/27/2020
|
-0.07 / -2.15%
|
3.23
|
3.23
|
3.15
|
3.18
|
3.19
|
2.59
|
240,090
|
|
|
2/26/2020
|
+0.05 / +1.56%
|
3.25
|
3.25
|
3.20
|
3.25
|
3.22
|
2.65
|
48,470
|
|
|
2/25/2020
|
-0.16 / -4.76%
|
3.36
|
3.36
|
3.20
|
3.20
|
3.23
|
2.60
|
244,300
|
|
|
2/24/2020
|
-0.03 / -0.88%
|
3.50
|
3.50
|
3.35
|
3.36
|
3.36
|
2.73
|
37,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|