|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.70
0.00/0.00%
9:45:00 AM
|
|
|
|
Closing price on 5/27/2020
|
|
| Open |
3.25 |
| High |
3.45 |
| Low |
3.25 |
| Volume |
169,360 |
| Split-adjusted Price |
2.69 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
+0.06 / +1.85%
|
3.25
|
3.45
|
3.25
|
3.30
|
3.33
|
2.69
|
169,360
|
|
|
5/26/2020
|
+0.01 / +0.31%
|
3.23
|
3.32
|
3.23
|
3.24
|
3.25
|
2.64
|
244,870
|
|
|
5/25/2020
|
0.00 / 0.00%
|
3.23
|
3.24
|
3.17
|
3.23
|
3.21
|
2.63
|
185,220
|
|
|
5/22/2020
|
-0.04 / -1.22%
|
3.28
|
3.28
|
3.20
|
3.23
|
3.25
|
2.63
|
177,540
|
|
|
5/21/2020
|
+0.05 / +1.55%
|
3.28
|
3.30
|
3.16
|
3.27
|
3.26
|
2.66
|
280,530
|
|
|
5/20/2020
|
-0.08 / -2.42%
|
3.30
|
3.30
|
3.18
|
3.22
|
3.22
|
2.62
|
120,690
|
|
|
5/19/2020
|
+0.03 / +0.92%
|
3.27
|
3.33
|
3.26
|
3.30
|
3.28
|
2.69
|
344,990
|
|
|
5/18/2020
|
-0.01 / -0.30%
|
3.25
|
3.42
|
3.14
|
3.27
|
3.27
|
2.66
|
296,450
|
|
|
5/15/2020
|
-0.17 / -4.93%
|
3.45
|
3.49
|
3.28
|
3.28
|
3.40
|
2.67
|
338,810
|
|
|
5/14/2020
|
+0.22 / +6.81%
|
3.30
|
3.45
|
3.24
|
3.45
|
3.44
|
2.81
|
1,557,770
|
|
|
5/13/2020
|
+0.21 / +6.95%
|
3.04
|
3.23
|
3.04
|
3.23
|
3.15
|
2.63
|
728,450
|
|
|
5/12/2020
|
+0.05 / +1.68%
|
3.00
|
3.02
|
2.95
|
3.02
|
2.99
|
2.46
|
420,820
|
|
|
5/11/2020
|
+0.01 / +0.34%
|
2.93
|
3.00
|
2.93
|
2.97
|
2.98
|
2.42
|
45,330
|
|
|
5/8/2020
|
+0.06 / +2.07%
|
2.90
|
2.99
|
2.90
|
2.96
|
2.96
|
2.41
|
796,570
|
|
|
5/7/2020
|
0.00 / 0.00%
|
2.90
|
2.94
|
2.89
|
2.90
|
2.90
|
2.36
|
267,480
|
|
|
5/6/2020
|
-0.04 / -1.36%
|
2.97
|
2.97
|
2.89
|
2.90
|
2.90
|
2.36
|
404,990
|
|
|
5/5/2020
|
+0.03 / +1.03%
|
2.98
|
3.00
|
2.88
|
2.94
|
2.91
|
2.39
|
65,670
|
|
|
5/4/2020
|
-0.04 / -1.36%
|
3.00
|
3.00
|
2.90
|
2.91
|
2.93
|
2.37
|
195,090
|
|
|
4/29/2020
|
-0.06 / -1.99%
|
3.01
|
3.01
|
2.90
|
2.95
|
2.96
|
2.40
|
372,800
|
|
|
4/28/2020
|
+0.02 / +0.67%
|
3.04
|
3.04
|
2.98
|
3.01
|
2.99
|
2.45
|
82,930
|
|
|
4/27/2020
|
+0.05 / +1.70%
|
2.97
|
3.03
|
2.95
|
2.99
|
2.99
|
2.43
|
118,360
|
|
|
4/24/2020
|
+0.01 / +0.34%
|
2.93
|
2.96
|
2.86
|
2.94
|
2.93
|
2.39
|
124,070
|
|
|
4/23/2020
|
0.00 / 0.00%
|
2.80
|
2.98
|
2.80
|
2.93
|
2.89
|
2.38
|
108,760
|
|
|
4/22/2020
|
+0.05 / +1.74%
|
2.68
|
2.93
|
2.68
|
2.93
|
2.80
|
2.38
|
219,050
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|