|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.65
-0.05/-1.06%
3:05:01 PM
|
|
|
|
Closing price on 6/2/2021
|
|
| Open |
17.00 |
| High |
17.35 |
| Low |
16.70 |
| Volume |
2,415,400 |
| Split-adjusted Price |
14.44 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2021
|
-0.50 / -2.87%
|
17.00
|
17.35
|
16.70
|
16.95
|
17.04
|
14.44
|
2,415,400
|
|
|
6/1/2021
|
-0.40 / -2.24%
|
18.00
|
18.00
|
17.45
|
17.45
|
17.62
|
14.86
|
1,471,200
|
|
|
5/31/2021
|
+0.55 / +3.18%
|
17.80
|
18.00
|
17.50
|
17.85
|
17.79
|
15.20
|
1,784,300
|
|
|
5/28/2021
|
+0.05 / +0.29%
|
17.30
|
17.60
|
17.20
|
17.30
|
17.30
|
14.73
|
2,228,100
|
|
|
5/27/2021
|
-0.55 / -3.09%
|
17.60
|
18.00
|
17.10
|
17.25
|
17.49
|
14.69
|
3,006,000
|
|
|
5/26/2021
|
-0.60 / -3.26%
|
18.50
|
18.50
|
17.80
|
17.80
|
18.17
|
15.16
|
1,820,300
|
|
|
5/25/2021
|
+0.70 / +3.95%
|
17.50
|
18.70
|
17.35
|
18.40
|
18.13
|
15.67
|
3,692,500
|
|
|
5/24/2021
|
-0.15 / -0.84%
|
18.00
|
18.40
|
17.70
|
17.70
|
17.89
|
15.07
|
2,006,400
|
|
|
5/21/2021
|
-0.45 / -2.46%
|
17.70
|
18.30
|
17.45
|
17.85
|
17.74
|
15.20
|
2,631,800
|
|
|
5/20/2021
|
-0.70 / -3.68%
|
18.50
|
18.65
|
18.10
|
18.30
|
18.35
|
15.58
|
3,026,100
|
|
|
5/19/2021
|
-0.25 / -1.30%
|
19.40
|
19.60
|
18.90
|
19.00
|
19.18
|
16.18
|
3,957,800
|
|
|
5/18/2021
|
+0.80 / +4.34%
|
18.85
|
19.65
|
18.70
|
19.25
|
18.70
|
16.39
|
3,053,500
|
|
|
5/17/2021
|
-0.75 / -3.91%
|
18.80
|
18.80
|
17.90
|
18.45
|
17.90
|
15.71
|
4,511,400
|
|
|
5/14/2021
|
-1.05 / -5.19%
|
20.00
|
20.70
|
19.10
|
19.20
|
19.71
|
16.35
|
4,701,800
|
|
|
5/13/2021
|
+1.25 / +6.58%
|
19.80
|
20.30
|
19.10
|
20.25
|
20.04
|
17.25
|
4,218,200
|
|
|
5/12/2021
|
+0.90 / +4.97%
|
18.10
|
19.00
|
18.05
|
19.00
|
18.58
|
16.18
|
4,406,700
|
|
|
5/11/2021
|
-0.40 / -2.16%
|
19.30
|
19.45
|
18.10
|
18.10
|
18.96
|
15.41
|
5,421,700
|
|
|
5/10/2021
|
+1.20 / +6.94%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.37
|
15.76
|
2,071,900
|
|
|
5/7/2021
|
+0.95 / +5.81%
|
16.20
|
17.45
|
15.85
|
17.30
|
16.98
|
14.73
|
6,002,800
|
|
|
5/6/2021
|
-0.20 / -1.21%
|
16.50
|
16.75
|
16.10
|
16.35
|
16.44
|
13.92
|
2,373,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|