Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2019	-0.02 / -0.39%	5.07	5.07	5.04	5.05	5.06	3.64	48,050
5/24/2019	-0.01 / -0.20%	5.08	5.08	5.01	5.07	5.04	3.65	116,090
5/23/2019	-0.02 / -0.39%	5.06	5.10	5.06	5.08	5.08	3.66	7,810
5/22/2019	+0.08 / +1.59%	5.09	5.10	5.04	5.10	5.05	3.67	37,410
5/21/2019	0.00 / 0.00%	5.10	5.10	5.01	5.02	5.03	3.61	79,890
5/20/2019	-0.05 / -0.99%	5.05	5.06	5.00	5.02	5.02	3.61	101,330
5/17/2019	-0.03 / -0.59%	5.15	5.15	5.07	5.07	5.08	3.65	47,450
5/16/2019	0.00 / 0.00%	5.12	5.13	5.07	5.10	5.10	3.67	75,620
5/15/2019	+0.05 / +0.99%	5.05	5.10	5.01	5.10	5.05	3.67	86,310
5/14/2019	-0.07 / -1.37%	5.12	5.12	4.98	5.05	5.01	3.64	219,450
5/13/2019	-0.04 / -0.78%	5.16	5.18	5.10	5.12	5.12	3.69	170,750
5/10/2019	0.00 / 0.00%	5.16	5.17	5.11	5.16	5.14	3.71	1,790,690
5/9/2019	-0.03 / -0.58%	5.14	5.18	5.13	5.16	5.14	3.71	47,460
5/8/2019	-0.01 / -0.19%	5.13	5.19	5.11	5.19	5.15	3.74	112,450
5/7/2019	0.00 / 0.00%	5.17	5.20	5.17	5.20	5.19	3.74	22,650
5/6/2019	-0.01 / -0.19%	5.21	5.21	5.13	5.20	5.19	3.74	117,340
5/3/2019	-0.03 / -0.57%	5.12	5.38	5.12	5.21	5.26	3.75	587,200
5/2/2019	-0.15 / -2.78%	5.39	5.45	5.20	5.24	5.31	3.77	360,450
4/26/2019	-0.06 / -1.10%	5.40	5.56	5.38	5.39	5.41	3.88	105,080
4/25/2019	-0.03 / -0.55%	5.51	5.52	5.45	5.45	5.49	3.92	48,240
4/24/2019	+0.03 / +0.55%	5.45	5.54	5.44	5.48	5.45	3.95	173,360
4/23/2019	-0.05 / -0.91%	5.41	5.60	5.41	5.45	5.45	3.92	123,950
4/22/2019	-0.35 / -5.98%	5.85	5.85	5.50	5.50	5.64	3.96	256,740
4/19/2019	+0.25 / +4.46%	5.60	5.85	5.53	5.85	5.77	4.21	386,100
4/18/2019	-0.09 / -1.58%	5.69	5.69	5.53	5.60	5.60	4.03	109,230
4/17/2019	+0.24 / +4.40%	5.45	5.69	5.45	5.69	5.63	4.10	347,510
4/16/2019	-0.03 / -0.55%	5.48	5.49	5.43	5.45	5.45	3.92	120,190
4/12/2019	-0.05 / -0.90%	5.55	5.55	5.48	5.48	5.49	3.95	180,410
4/11/2019	-0.05 / -0.90%	5.50	5.58	5.48	5.53	5.52	3.98	50,530
4/10/2019	0.00 / 0.00%	5.60	5.60	5.45	5.58	5.52	4.02	193,390

<<Previous 30 days Next 30 days>>

TLH News

21/06	TLH: Signing an audit agreement
06/06	TLH: Information on liabilities
05/06	TLH: Change in personnel
21/05	TLH: 2024 AGM resolution
21/05	TLH: Change in personnel

More News

Related Companies

	Volume	Price	Change
BCA	12,300	10.50	-3.67%
BVG	151,000	2.30	4.55%
DTL	1,000	10.40	0.48%
HMG	0	11.60	0.00%
HPG	27,604,300	25.90	-1.52%
HSG	11,664,600	18.40	-3.66%
ITQ	98,900	2.80	3.70%