|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
+0.07/+1.45%
3:05:01 PM
|
|
|
|
Closing price on 6/24/2024
|
|
| Open |
8.80 |
| High |
9.10 |
| Low |
8.40 |
| Volume |
5,719,500 |
| Split-adjusted Price |
8.58 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2024
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.40
|
8.58
|
8.77
|
8.58
|
5,719,500
|
|
|
6/21/2024
|
+0.56 / +6.98%
|
8.03
|
8.58
|
8.03
|
8.58
|
8.45
|
8.58
|
6,103,000
|
|
|
6/20/2024
|
-0.05 / -0.62%
|
8.18
|
8.18
|
7.90
|
8.02
|
8.03
|
8.02
|
1,543,900
|
|
|
6/19/2024
|
-0.16 / -1.94%
|
8.23
|
8.30
|
8.07
|
8.07
|
8.16
|
8.07
|
1,620,500
|
|
|
6/18/2024
|
+0.03 / +0.37%
|
8.34
|
8.50
|
8.22
|
8.23
|
8.31
|
8.23
|
1,336,700
|
|
|
6/17/2024
|
+0.15 / +1.86%
|
8.05
|
8.40
|
8.01
|
8.20
|
8.24
|
8.20
|
2,331,100
|
|
|
6/14/2024
|
-0.21 / -2.54%
|
8.26
|
8.40
|
8.05
|
8.05
|
8.27
|
8.05
|
2,106,700
|
|
|
6/13/2024
|
+0.01 / +0.12%
|
8.30
|
8.50
|
8.22
|
8.26
|
8.29
|
8.26
|
1,783,600
|
|
|
6/12/2024
|
+0.01 / +0.12%
|
8.18
|
8.30
|
8.17
|
8.25
|
8.22
|
8.25
|
1,389,500
|
|
|
6/11/2024
|
+0.19 / +2.36%
|
8.11
|
8.40
|
8.11
|
8.24
|
8.30
|
8.24
|
2,400,000
|
|
|
6/10/2024
|
+0.09 / +1.13%
|
8.00
|
8.05
|
7.96
|
8.05
|
8.00
|
8.05
|
731,400
|
|
|
6/7/2024
|
-0.01 / -0.13%
|
8.15
|
8.15
|
7.95
|
7.96
|
7.99
|
7.96
|
676,700
|
|
|
6/6/2024
|
-0.07 / -0.87%
|
8.05
|
8.20
|
7.95
|
7.97
|
8.06
|
7.97
|
840,000
|
|
|
6/5/2024
|
-0.06 / -0.74%
|
8.20
|
8.20
|
8.02
|
8.04
|
8.09
|
8.04
|
736,500
|
|
|
6/4/2024
|
+0.07 / +0.87%
|
7.99
|
8.41
|
7.99
|
8.10
|
8.24
|
8.10
|
1,386,100
|
|
|
6/3/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.97
|
8.03
|
8.03
|
8.03
|
867,200
|
|
|
5/31/2024
|
0.00 / 0.00%
|
8.03
|
8.13
|
8.00
|
8.03
|
8.07
|
8.03
|
952,100
|
|
|
5/30/2024
|
+0.13 / +1.65%
|
7.80
|
8.09
|
7.76
|
8.03
|
7.94
|
8.03
|
1,047,000
|
|
|
5/29/2024
|
+0.10 / +1.28%
|
7.80
|
8.07
|
7.78
|
7.90
|
7.94
|
7.90
|
1,345,900
|
|
|
5/28/2024
|
+0.08 / +1.04%
|
7.74
|
7.85
|
7.72
|
7.80
|
7.77
|
7.80
|
436,700
|
|
|
5/27/2024
|
-0.07 / -0.90%
|
7.75
|
7.86
|
7.68
|
7.72
|
7.78
|
7.72
|
399,700
|
|
|
5/24/2024
|
-0.25 / -3.11%
|
8.00
|
8.08
|
7.50
|
7.79
|
7.89
|
7.79
|
1,056,600
|
|
|
5/23/2024
|
+0.30 / +3.88%
|
7.65
|
8.28
|
7.65
|
8.04
|
8.00
|
8.04
|
1,293,900
|
|
|
5/22/2024
|
-0.05 / -0.64%
|
7.81
|
7.89
|
7.69
|
7.74
|
7.83
|
7.74
|
808,800
|
|
|
5/21/2024
|
-0.04 / -0.51%
|
7.78
|
7.90
|
7.68
|
7.79
|
7.77
|
7.79
|
775,300
|
|
|
5/20/2024
|
+0.08 / +1.03%
|
7.79
|
7.90
|
7.74
|
7.83
|
7.82
|
7.83
|
1,145,300
|
|
|
5/17/2024
|
+0.20 / +2.65%
|
7.55
|
7.85
|
7.50
|
7.75
|
7.64
|
7.75
|
1,162,000
|
|
|
5/16/2024
|
-0.05 / -0.66%
|
7.73
|
7.74
|
7.55
|
7.55
|
7.65
|
7.55
|
552,800
|
|
|
5/15/2024
|
+0.25 / +3.40%
|
7.35
|
7.78
|
7.35
|
7.60
|
7.61
|
7.60
|
1,188,800
|
|
|
5/14/2024
|
0.00 / 0.00%
|
7.40
|
7.47
|
7.35
|
7.35
|
7.41
|
7.35
|
491,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|