|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.70
-0.10/-2.08%
3:05:01 PM
|
|
|
|
Closing price on 6/22/2020
|
|
| Open |
3.45 |
| High |
3.65 |
| Low |
3.45 |
| Volume |
212,800 |
| Split-adjusted Price |
2.91 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2020
|
+0.12 / +3.48%
|
3.45
|
3.65
|
3.45
|
3.57
|
3.56
|
2.91
|
212,800
|
|
|
6/19/2020
|
+0.12 / +3.60%
|
3.38
|
3.49
|
3.35
|
3.45
|
3.41
|
2.81
|
64,740
|
|
|
6/18/2020
|
-0.18 / -5.13%
|
3.45
|
3.51
|
3.33
|
3.33
|
3.38
|
2.71
|
134,720
|
|
|
6/17/2020
|
-0.07 / -1.96%
|
3.58
|
3.58
|
3.51
|
3.51
|
3.55
|
2.86
|
20,270
|
|
|
6/16/2020
|
+0.22 / +6.55%
|
3.36
|
3.58
|
3.33
|
3.58
|
3.43
|
2.91
|
537,920
|
|
|
6/15/2020
|
-0.24 / -6.67%
|
3.60
|
3.60
|
3.35
|
3.36
|
3.44
|
2.73
|
407,110
|
|
|
6/12/2020
|
-0.08 / -2.17%
|
3.52
|
3.65
|
3.43
|
3.60
|
3.52
|
2.93
|
225,890
|
|
|
6/11/2020
|
-0.21 / -5.40%
|
3.90
|
3.93
|
3.68
|
3.68
|
3.81
|
3.00
|
383,000
|
|
|
6/10/2020
|
0.00 / 0.00%
|
3.90
|
3.94
|
3.66
|
3.89
|
3.76
|
3.17
|
332,480
|
|
|
6/9/2020
|
-0.11 / -2.75%
|
4.00
|
4.04
|
3.89
|
3.89
|
3.93
|
3.17
|
287,770
|
|
|
6/8/2020
|
+0.19 / +4.99%
|
3.81
|
4.06
|
3.81
|
4.00
|
3.99
|
3.26
|
365,690
|
|
|
6/5/2020
|
+0.19 / +5.25%
|
3.68
|
3.86
|
3.60
|
3.81
|
3.76
|
3.10
|
567,740
|
|
|
6/4/2020
|
+0.22 / +6.47%
|
3.50
|
3.63
|
3.40
|
3.62
|
3.54
|
2.95
|
812,020
|
|
|
6/3/2020
|
-0.05 / -1.45%
|
3.36
|
3.45
|
3.36
|
3.40
|
3.42
|
2.77
|
71,260
|
|
|
6/2/2020
|
-0.05 / -1.43%
|
3.55
|
3.56
|
3.45
|
3.45
|
3.50
|
2.81
|
399,300
|
|
|
6/1/2020
|
+0.17 / +5.11%
|
3.38
|
3.56
|
3.31
|
3.50
|
3.47
|
2.85
|
887,850
|
|
|
5/29/2020
|
0.00 / 0.00%
|
3.33
|
3.34
|
3.25
|
3.33
|
3.30
|
2.71
|
186,940
|
|
|
5/28/2020
|
+0.03 / +0.91%
|
3.30
|
3.34
|
3.26
|
3.33
|
3.27
|
2.71
|
130,140
|
|
|
5/27/2020
|
+0.06 / +1.85%
|
3.25
|
3.45
|
3.25
|
3.30
|
3.33
|
2.69
|
169,360
|
|
|
5/26/2020
|
+0.01 / +0.31%
|
3.23
|
3.32
|
3.23
|
3.24
|
3.25
|
2.64
|
244,870
|
|
|
5/25/2020
|
0.00 / 0.00%
|
3.23
|
3.24
|
3.17
|
3.23
|
3.21
|
2.63
|
185,220
|
|
|
5/22/2020
|
-0.04 / -1.22%
|
3.28
|
3.28
|
3.20
|
3.23
|
3.25
|
2.63
|
177,540
|
|
|
5/21/2020
|
+0.05 / +1.55%
|
3.28
|
3.30
|
3.16
|
3.27
|
3.26
|
2.66
|
280,530
|
|
|
5/20/2020
|
-0.08 / -2.42%
|
3.30
|
3.30
|
3.18
|
3.22
|
3.22
|
2.62
|
120,690
|
|
|
5/19/2020
|
+0.03 / +0.92%
|
3.27
|
3.33
|
3.26
|
3.30
|
3.28
|
2.69
|
344,990
|
|
|
5/18/2020
|
-0.01 / -0.30%
|
3.25
|
3.42
|
3.14
|
3.27
|
3.27
|
2.66
|
296,450
|
|
|
5/15/2020
|
-0.17 / -4.93%
|
3.45
|
3.49
|
3.28
|
3.28
|
3.40
|
2.67
|
338,810
|
|
|
5/14/2020
|
+0.22 / +6.81%
|
3.30
|
3.45
|
3.24
|
3.45
|
3.44
|
2.81
|
1,557,770
|
|
|
5/13/2020
|
+0.21 / +6.95%
|
3.04
|
3.23
|
3.04
|
3.23
|
3.15
|
2.63
|
728,450
|
|
|
5/12/2020
|
+0.05 / +1.68%
|
3.00
|
3.02
|
2.95
|
3.02
|
2.99
|
2.46
|
420,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|