|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.97
+0.07/+1.43%
12:35:00 PM
|
|
|
|
Closing price on 5/29/2023
|
|
| Open |
8.50 |
| High |
8.88 |
| Low |
8.34 |
| Volume |
2,777,800 |
| Split-adjusted Price |
8.00 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
+0.40 / +4.76%
|
8.50
|
8.88
|
8.34
|
8.80
|
8.50
|
8.00
|
2,777,800
|
|
|
5/26/2023
|
+0.30 / +3.70%
|
8.10
|
8.49
|
8.07
|
8.40
|
8.24
|
7.64
|
2,344,000
|
|
|
5/25/2023
|
0.00 / 0.00%
|
8.02
|
8.25
|
8.01
|
8.10
|
8.12
|
7.36
|
882,800
|
|
|
5/24/2023
|
-0.15 / -1.82%
|
8.28
|
8.28
|
8.10
|
8.10
|
8.18
|
7.36
|
941,400
|
|
|
5/23/2023
|
-0.14 / -1.67%
|
8.48
|
8.48
|
8.16
|
8.25
|
8.27
|
7.50
|
1,412,600
|
|
|
5/22/2023
|
+0.14 / +1.70%
|
8.33
|
8.49
|
8.11
|
8.39
|
8.39
|
7.63
|
1,455,600
|
|
|
5/19/2023
|
+0.13 / +1.60%
|
8.12
|
8.58
|
7.90
|
8.25
|
8.20
|
7.50
|
1,789,800
|
|
|
5/18/2023
|
+0.04 / +0.50%
|
8.14
|
8.18
|
8.06
|
8.12
|
8.12
|
7.38
|
869,800
|
|
|
5/17/2023
|
-0.06 / -0.74%
|
8.14
|
8.20
|
8.06
|
8.08
|
8.13
|
7.35
|
1,080,100
|
|
|
5/16/2023
|
+0.12 / +1.50%
|
8.03
|
8.40
|
8.02
|
8.14
|
8.14
|
7.40
|
1,453,700
|
|
|
5/15/2023
|
-0.23 / -2.79%
|
8.49
|
8.50
|
8.01
|
8.02
|
8.16
|
7.29
|
2,437,200
|
|
|
5/12/2023
|
+0.49 / +6.31%
|
8.10
|
8.30
|
7.91
|
8.25
|
8.21
|
7.50
|
2,787,800
|
|
|
5/11/2023
|
+0.50 / +6.89%
|
7.27
|
7.76
|
7.27
|
7.76
|
7.55
|
7.05
|
3,657,600
|
|
|
5/10/2023
|
+0.01 / +0.14%
|
7.29
|
7.34
|
7.22
|
7.26
|
7.27
|
6.60
|
1,088,500
|
|
|
5/9/2023
|
+0.17 / +2.40%
|
7.10
|
7.31
|
7.09
|
7.25
|
7.23
|
6.59
|
995,900
|
|
|
5/8/2023
|
0.00 / 0.00%
|
7.10
|
7.15
|
7.08
|
7.08
|
7.11
|
6.44
|
595,600
|
|
|
5/5/2023
|
+0.12 / +1.72%
|
6.96
|
7.11
|
6.95
|
7.08
|
7.03
|
6.44
|
573,200
|
|
|
5/4/2023
|
-0.04 / -0.57%
|
7.00
|
7.05
|
6.90
|
6.96
|
6.98
|
6.33
|
251,800
|
|
|
4/28/2023
|
-0.06 / -0.85%
|
7.01
|
7.10
|
6.95
|
7.00
|
7.01
|
6.36
|
325,600
|
|
|
4/27/2023
|
-0.03 / -0.42%
|
7.20
|
7.20
|
6.95
|
7.06
|
7.10
|
6.42
|
472,300
|
|
|
4/26/2023
|
+0.23 / +3.35%
|
6.89
|
7.09
|
6.77
|
7.09
|
6.91
|
6.45
|
461,900
|
|
|
4/25/2023
|
+0.10 / +1.48%
|
6.80
|
6.95
|
6.78
|
6.86
|
6.86
|
6.24
|
368,400
|
|
|
4/24/2023
|
-0.06 / -0.88%
|
6.82
|
6.82
|
6.75
|
6.76
|
6.78
|
6.15
|
510,600
|
|
|
4/21/2023
|
-0.17 / -2.43%
|
6.81
|
7.01
|
6.81
|
6.82
|
6.89
|
6.20
|
561,800
|
|
|
4/20/2023
|
-0.01 / -0.14%
|
6.99
|
7.03
|
6.95
|
6.99
|
6.99
|
6.35
|
373,500
|
|
|
4/19/2023
|
+0.05 / +0.72%
|
7.05
|
7.05
|
6.93
|
7.00
|
7.00
|
6.36
|
319,900
|
|
|
4/18/2023
|
+0.03 / +0.43%
|
6.95
|
6.98
|
6.92
|
6.95
|
6.95
|
6.32
|
351,600
|
|
|
4/17/2023
|
+0.02 / +0.29%
|
6.95
|
6.96
|
6.90
|
6.92
|
6.93
|
6.29
|
287,000
|
|
|
4/14/2023
|
-0.13 / -1.85%
|
7.07
|
7.09
|
6.90
|
6.90
|
7.02
|
6.27
|
771,900
|
|
|
4/13/2023
|
-0.10 / -1.40%
|
7.15
|
7.15
|
7.01
|
7.03
|
7.08
|
6.39
|
491,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|