|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
-0.03/-0.61%
3:05:02 PM
|
|
|
|
Closing price on 5/5/2021
|
|
| Open |
16.45 |
| High |
17.00 |
| Low |
16.25 |
| Volume |
2,349,900 |
| Split-adjusted Price |
14.09 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/31/2021
|
+0.80 / +6.96%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.12
|
10.48
|
4,943,900
|
|
|
3/30/2021
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.80
|
11.50
|
11.12
|
9.79
|
2,165,400
|
|
|
3/29/2021
|
+0.45 / +4.27%
|
10.55
|
11.25
|
10.35
|
11.00
|
10.89
|
9.37
|
2,617,300
|
|
|
3/26/2021
|
-0.30 / -2.76%
|
10.80
|
10.80
|
10.10
|
10.55
|
10.30
|
8.98
|
1,564,200
|
|
|
3/25/2021
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.65
|
10.85
|
10.82
|
9.24
|
843,000
|
|
|
3/24/2021
|
+0.20 / +1.85%
|
10.90
|
11.15
|
10.70
|
11.00
|
11.00
|
9.37
|
2,013,700
|
|
|
3/23/2021
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.20
|
11.30
|
11.28
|
9.20
|
973,300
|
|
|
3/22/2021
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.00
|
11.35
|
11.21
|
9.24
|
1,285,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|