|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.59
-0.02/-0.43%
3:05:02 PM
|
|
|
|
Closing price on 6/16/2022
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
9.50 |
| Volume |
597,600 |
| Split-adjusted Price |
8.43 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
-0.15 / -1.49%
|
10.70
|
10.70
|
9.50
|
9.90
|
10.15
|
8.43
|
597,600
|
|
|
6/15/2022
|
-0.75 / -6.94%
|
10.60
|
10.80
|
10.05
|
10.05
|
10.25
|
8.56
|
659,400
|
|
|
6/14/2022
|
-0.35 / -3.14%
|
10.50
|
11.05
|
10.40
|
10.80
|
10.69
|
9.20
|
838,100
|
|
|
6/13/2022
|
-0.80 / -6.69%
|
11.40
|
11.65
|
11.15
|
11.15
|
11.35
|
9.50
|
826,500
|
|
|
6/10/2022
|
-0.35 / -2.85%
|
12.00
|
12.65
|
11.95
|
11.95
|
12.30
|
10.18
|
708,200
|
|
|
6/9/2022
|
+0.80 / +6.96%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.20
|
10.48
|
1,040,900
|
|
|
6/8/2022
|
+0.10 / +0.88%
|
11.45
|
11.65
|
11.40
|
11.50
|
11.51
|
9.79
|
509,400
|
|
|
6/7/2022
|
-0.20 / -1.72%
|
11.45
|
11.60
|
11.10
|
11.40
|
11.26
|
9.71
|
593,700
|
|
|
6/6/2022
|
-0.05 / -0.43%
|
11.95
|
11.95
|
11.60
|
11.60
|
11.70
|
9.88
|
431,600
|
|
|
6/3/2022
|
0.00 / 0.00%
|
11.70
|
11.95
|
11.50
|
11.65
|
11.68
|
9.92
|
747,200
|
|
|
6/2/2022
|
-0.45 / -3.72%
|
12.05
|
12.30
|
11.60
|
11.65
|
11.86
|
9.92
|
640,800
|
|
|
6/1/2022
|
-0.25 / -2.02%
|
12.25
|
12.50
|
12.00
|
12.10
|
12.21
|
10.30
|
526,800
|
|
|
5/31/2022
|
-0.40 / -3.14%
|
12.70
|
12.70
|
12.30
|
12.35
|
12.54
|
10.52
|
536,700
|
|
|
5/30/2022
|
-0.10 / -0.78%
|
12.80
|
12.95
|
12.50
|
12.75
|
12.71
|
10.86
|
619,300
|
|
|
5/27/2022
|
+0.60 / +4.90%
|
12.20
|
13.05
|
12.20
|
12.85
|
12.49
|
10.94
|
1,043,300
|
|
|
5/26/2022
|
+0.25 / +2.08%
|
12.10
|
12.40
|
12.00
|
12.25
|
12.27
|
10.43
|
631,000
|
|
|
5/25/2022
|
+0.60 / +5.26%
|
11.50
|
12.00
|
11.15
|
12.00
|
11.62
|
10.22
|
916,700
|
|
|
5/24/2022
|
-0.50 / -4.20%
|
11.90
|
12.00
|
11.15
|
11.40
|
11.56
|
9.71
|
623,800
|
|
|
5/23/2022
|
-0.20 / -1.65%
|
12.00
|
12.50
|
11.30
|
11.90
|
12.09
|
10.13
|
589,200
|
|
|
5/20/2022
|
+0.20 / +1.68%
|
11.90
|
12.40
|
11.75
|
12.10
|
12.04
|
10.30
|
529,700
|
|
|
5/19/2022
|
-0.20 / -1.65%
|
11.90
|
12.20
|
11.60
|
11.90
|
11.84
|
10.13
|
559,600
|
|
|
5/18/2022
|
+0.35 / +2.98%
|
12.00
|
12.35
|
12.00
|
12.10
|
12.13
|
10.30
|
650,700
|
|
|
5/17/2022
|
+0.75 / +6.82%
|
10.50
|
11.75
|
10.50
|
11.75
|
11.31
|
10.01
|
825,100
|
|
|
5/16/2022
|
-0.30 / -2.65%
|
11.40
|
11.90
|
11.00
|
11.00
|
11.42
|
9.37
|
699,300
|
|
|
5/13/2022
|
-0.80 / -6.61%
|
11.45
|
12.10
|
11.30
|
11.30
|
11.47
|
9.62
|
929,700
|
|
|
5/12/2022
|
-0.90 / -6.92%
|
13.00
|
13.20
|
12.10
|
12.10
|
12.57
|
10.30
|
871,900
|
|
|
5/11/2022
|
-0.60 / -4.41%
|
13.65
|
13.65
|
13.00
|
13.00
|
13.34
|
11.07
|
536,900
|
|
|
5/10/2022
|
+0.20 / +1.49%
|
12.55
|
13.60
|
12.55
|
13.60
|
13.01
|
11.58
|
749,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|