|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.62
+0.01/+0.22%
10:35:00 AM
|
|
|
|
Closing price on 5/9/2022
|
|
| Open |
13.90 |
| High |
14.30 |
| Low |
13.40 |
| Volume |
797,400 |
| Split-adjusted Price |
11.41 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-1.00 / -6.94%
|
13.90
|
14.30
|
13.40
|
13.40
|
13.59
|
11.41
|
797,400
|
|
|
5/6/2022
|
0.00 / 0.00%
|
14.00
|
15.10
|
13.90
|
14.40
|
14.57
|
12.26
|
740,200
|
|
|
5/5/2022
|
0.00 / 0.00%
|
14.50
|
14.70
|
13.90
|
14.40
|
14.28
|
12.26
|
465,500
|
|
|
5/4/2022
|
-0.70 / -4.64%
|
15.00
|
15.00
|
14.35
|
14.40
|
14.69
|
12.26
|
494,600
|
|
|
4/29/2022
|
+0.10 / +0.67%
|
14.65
|
15.10
|
14.65
|
15.10
|
14.99
|
12.86
|
547,800
|
|
|
4/28/2022
|
0.00 / 0.00%
|
14.90
|
15.35
|
14.70
|
15.00
|
15.01
|
12.77
|
529,600
|
|
|
4/27/2022
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.10
|
15.00
|
14.50
|
12.77
|
526,600
|
|
|
4/26/2022
|
+0.70 / +5.04%
|
13.15
|
14.60
|
13.00
|
14.60
|
13.81
|
12.43
|
623,500
|
|
|
4/25/2022
|
-0.60 / -4.14%
|
14.20
|
14.60
|
13.50
|
13.90
|
13.84
|
11.84
|
719,100
|
|
|
4/22/2022
|
+0.40 / +2.84%
|
14.00
|
14.80
|
14.00
|
14.50
|
14.36
|
12.35
|
606,100
|
|
|
4/21/2022
|
-0.70 / -4.73%
|
14.05
|
14.70
|
13.80
|
14.10
|
14.19
|
12.01
|
739,100
|
|
|
4/20/2022
|
-0.40 / -2.63%
|
14.85
|
15.50
|
14.80
|
14.80
|
15.06
|
12.60
|
791,700
|
|
|
4/19/2022
|
-0.90 / -5.59%
|
16.20
|
16.70
|
15.20
|
15.20
|
16.28
|
12.94
|
747,300
|
|
|
4/18/2022
|
-1.00 / -5.85%
|
17.00
|
17.00
|
15.95
|
16.10
|
16.29
|
13.71
|
942,300
|
|
|
4/15/2022
|
-0.50 / -2.84%
|
17.60
|
17.70
|
17.00
|
17.10
|
17.19
|
14.56
|
540,600
|
|
|
4/14/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.55
|
17.60
|
17.71
|
14.99
|
397,600
|
|
|
4/13/2022
|
+0.10 / +0.57%
|
17.15
|
17.60
|
16.75
|
17.60
|
17.12
|
14.99
|
901,800
|
|
|
4/12/2022
|
-1.25 / -6.67%
|
18.75
|
18.80
|
17.50
|
17.50
|
17.92
|
14.90
|
1,038,300
|
|
|
4/8/2022
|
-0.65 / -3.35%
|
19.60
|
19.60
|
18.75
|
18.75
|
19.02
|
15.97
|
892,700
|
|
|
4/7/2022
|
-0.55 / -2.76%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.67
|
16.52
|
898,300
|
|
|
4/6/2022
|
-0.05 / -0.25%
|
19.80
|
20.30
|
19.80
|
19.95
|
20.05
|
16.99
|
791,900
|
|
|
4/5/2022
|
-0.05 / -0.25%
|
20.30
|
20.30
|
19.85
|
20.00
|
20.07
|
17.03
|
535,600
|
|
|
4/4/2022
|
+0.25 / +1.26%
|
20.00
|
20.25
|
19.90
|
20.05
|
20.07
|
17.08
|
943,100
|
|
|
4/1/2022
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.40
|
19.80
|
19.69
|
16.86
|
1,237,500
|
|
|
3/31/2022
|
-0.20 / -1.00%
|
20.00
|
20.25
|
19.80
|
19.80
|
20.00
|
16.86
|
1,257,000
|
|
|
3/30/2022
|
-0.55 / -2.68%
|
20.50
|
20.80
|
19.95
|
20.00
|
20.29
|
17.03
|
1,384,500
|
|
|
3/29/2022
|
-0.05 / -0.24%
|
20.60
|
21.00
|
20.55
|
20.55
|
20.70
|
17.50
|
1,135,300
|
|
|
3/28/2022
|
+0.30 / +1.48%
|
20.20
|
20.65
|
20.00
|
20.60
|
20.34
|
17.54
|
1,763,600
|
|
|
3/25/2022
|
-0.25 / -1.22%
|
20.40
|
20.70
|
20.10
|
20.30
|
20.38
|
17.29
|
1,471,200
|
|
|
3/24/2022
|
-0.05 / -0.24%
|
20.60
|
20.80
|
20.50
|
20.55
|
20.61
|
17.50
|
1,005,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|