|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.93
+0.03/+0.61%
3:05:01 PM
|
|
|
|
Closing price on 6/29/2022
|
|
| Open |
9.10 |
| High |
9.55 |
| Low |
9.00 |
| Volume |
380,500 |
| Split-adjusted Price |
7.92 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2022
|
+0.09 / +0.98%
|
9.10
|
9.55
|
9.00
|
9.30
|
9.23
|
7.92
|
380,500
|
|
|
6/28/2022
|
-0.06 / -0.65%
|
9.30
|
9.36
|
9.15
|
9.21
|
9.23
|
7.84
|
281,000
|
|
|
6/27/2022
|
+0.57 / +6.55%
|
8.75
|
9.27
|
8.55
|
9.27
|
8.82
|
7.89
|
337,400
|
|
|
6/24/2022
|
+0.25 / +2.96%
|
8.80
|
8.82
|
8.60
|
8.70
|
8.76
|
7.41
|
331,100
|
|
|
6/23/2022
|
+0.13 / +1.56%
|
8.32
|
8.45
|
8.02
|
8.45
|
8.32
|
7.20
|
177,100
|
|
|
6/22/2022
|
+0.34 / +4.26%
|
7.65
|
8.40
|
7.65
|
8.32
|
8.15
|
7.09
|
521,700
|
|
|
6/21/2022
|
-0.59 / -6.88%
|
8.00
|
8.50
|
7.98
|
7.98
|
8.10
|
6.80
|
738,200
|
|
|
6/20/2022
|
-0.64 / -6.95%
|
9.05
|
9.15
|
8.57
|
8.57
|
8.68
|
7.30
|
550,300
|
|
|
6/17/2022
|
-0.69 / -6.97%
|
9.69
|
9.70
|
9.21
|
9.21
|
9.23
|
7.84
|
834,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|