|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.65
-0.05/-1.06%
3:05:01 PM
|
|
|
|
Closing price on 5/17/2021
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
17.90 |
| Volume |
4,511,400 |
| Split-adjusted Price |
15.71 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
-0.75 / -3.91%
|
18.80
|
18.80
|
17.90
|
18.45
|
17.90
|
15.71
|
4,511,400
|
|
|
5/14/2021
|
-1.05 / -5.19%
|
20.00
|
20.70
|
19.10
|
19.20
|
19.71
|
16.35
|
4,701,800
|
|
|
5/13/2021
|
+1.25 / +6.58%
|
19.80
|
20.30
|
19.10
|
20.25
|
20.04
|
17.25
|
4,218,200
|
|
|
5/12/2021
|
+0.90 / +4.97%
|
18.10
|
19.00
|
18.05
|
19.00
|
18.58
|
16.18
|
4,406,700
|
|
|
5/11/2021
|
-0.40 / -2.16%
|
19.30
|
19.45
|
18.10
|
18.10
|
18.96
|
15.41
|
5,421,700
|
|
|
5/10/2021
|
+1.20 / +6.94%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.37
|
15.76
|
2,071,900
|
|
|
5/7/2021
|
+0.95 / +5.81%
|
16.20
|
17.45
|
15.85
|
17.30
|
16.98
|
14.73
|
6,002,800
|
|
|
5/6/2021
|
-0.20 / -1.21%
|
16.50
|
16.75
|
16.10
|
16.35
|
16.44
|
13.92
|
2,373,300
|
|
|
5/5/2021
|
+0.25 / +1.53%
|
16.45
|
17.00
|
16.25
|
16.55
|
16.67
|
14.09
|
2,349,900
|
|
|
5/4/2021
|
+0.95 / +6.19%
|
14.70
|
16.30
|
14.60
|
16.30
|
15.72
|
13.88
|
3,592,000
|
|
|
4/29/2021
|
+0.25 / +1.66%
|
15.20
|
15.80
|
15.10
|
15.35
|
15.46
|
13.07
|
1,981,900
|
|
|
4/28/2021
|
0.00 / 0.00%
|
15.10
|
15.40
|
14.75
|
15.10
|
15.02
|
12.86
|
1,318,300
|
|
|
4/27/2021
|
0.00 / 0.00%
|
15.10
|
15.35
|
14.40
|
15.10
|
15.02
|
12.86
|
1,051,000
|
|
|
4/26/2021
|
-0.35 / -2.27%
|
15.60
|
15.95
|
15.10
|
15.10
|
15.46
|
12.86
|
1,711,200
|
|
|
4/23/2021
|
+1.00 / +6.92%
|
14.10
|
15.45
|
14.00
|
15.45
|
14.69
|
13.16
|
2,697,000
|
|
|
4/22/2021
|
-1.05 / -6.77%
|
15.10
|
15.50
|
14.45
|
14.45
|
14.85
|
12.31
|
2,608,128
|
|
|
4/20/2021
|
-0.85 / -5.20%
|
16.35
|
16.35
|
15.30
|
15.50
|
15.80
|
13.20
|
3,299,500
|
|
|
4/19/2021
|
+0.25 / +1.55%
|
16.50
|
16.80
|
15.40
|
16.35
|
16.27
|
13.92
|
3,584,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|