|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.97
+0.07/+1.43%
10:24:59 AM
|
|
|
|
Closing price on 6/8/2023
|
|
| Open |
9.20 |
| High |
9.22 |
| Low |
8.80 |
| Volume |
2,509,000 |
| Split-adjusted Price |
8.00 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2023
|
-0.25 / -2.76%
|
9.20
|
9.22
|
8.80
|
8.80
|
9.05
|
8.00
|
2,509,000
|
|
|
6/7/2023
|
+0.34 / +3.90%
|
8.79
|
9.20
|
8.77
|
9.05
|
9.04
|
8.23
|
1,923,400
|
|
|
6/6/2023
|
+0.06 / +0.69%
|
8.65
|
8.80
|
8.65
|
8.71
|
8.72
|
7.92
|
1,391,300
|
|
|
6/5/2023
|
+0.04 / +0.46%
|
8.65
|
8.85
|
8.63
|
8.65
|
8.72
|
7.86
|
1,665,500
|
|
|
6/2/2023
|
+0.08 / +0.94%
|
8.64
|
8.79
|
8.50
|
8.61
|
8.64
|
7.83
|
1,938,900
|
|
|
6/1/2023
|
+0.02 / +0.24%
|
8.48
|
8.64
|
8.45
|
8.53
|
8.52
|
7.75
|
1,126,100
|
|
|
5/31/2023
|
-0.13 / -1.50%
|
8.66
|
8.77
|
8.50
|
8.51
|
8.60
|
7.74
|
1,657,700
|
|
|
5/30/2023
|
-0.16 / -1.82%
|
8.82
|
8.87
|
8.56
|
8.64
|
8.67
|
7.85
|
1,836,400
|
|
|
5/29/2023
|
+0.40 / +4.76%
|
8.50
|
8.88
|
8.34
|
8.80
|
8.50
|
8.00
|
2,777,800
|
|
|
5/26/2023
|
+0.30 / +3.70%
|
8.10
|
8.49
|
8.07
|
8.40
|
8.24
|
7.64
|
2,344,000
|
|
|
5/25/2023
|
0.00 / 0.00%
|
8.02
|
8.25
|
8.01
|
8.10
|
8.12
|
7.36
|
882,800
|
|
|
5/24/2023
|
-0.15 / -1.82%
|
8.28
|
8.28
|
8.10
|
8.10
|
8.18
|
7.36
|
941,400
|
|
|
5/23/2023
|
-0.14 / -1.67%
|
8.48
|
8.48
|
8.16
|
8.25
|
8.27
|
7.50
|
1,412,600
|
|
|
5/22/2023
|
+0.14 / +1.70%
|
8.33
|
8.49
|
8.11
|
8.39
|
8.39
|
7.63
|
1,455,600
|
|
|
5/19/2023
|
+0.13 / +1.60%
|
8.12
|
8.58
|
7.90
|
8.25
|
8.20
|
7.50
|
1,789,800
|
|
|
5/18/2023
|
+0.04 / +0.50%
|
8.14
|
8.18
|
8.06
|
8.12
|
8.12
|
7.38
|
869,800
|
|
|
5/17/2023
|
-0.06 / -0.74%
|
8.14
|
8.20
|
8.06
|
8.08
|
8.13
|
7.35
|
1,080,100
|
|
|
5/16/2023
|
+0.12 / +1.50%
|
8.03
|
8.40
|
8.02
|
8.14
|
8.14
|
7.40
|
1,453,700
|
|
|
5/15/2023
|
-0.23 / -2.79%
|
8.49
|
8.50
|
8.01
|
8.02
|
8.16
|
7.29
|
2,437,200
|
|
|
5/12/2023
|
+0.49 / +6.31%
|
8.10
|
8.30
|
7.91
|
8.25
|
8.21
|
7.50
|
2,787,800
|
|
|
5/11/2023
|
+0.50 / +6.89%
|
7.27
|
7.76
|
7.27
|
7.76
|
7.55
|
7.05
|
3,657,600
|
|
|
5/10/2023
|
+0.01 / +0.14%
|
7.29
|
7.34
|
7.22
|
7.26
|
7.27
|
6.60
|
1,088,500
|
|
|
5/9/2023
|
+0.17 / +2.40%
|
7.10
|
7.31
|
7.09
|
7.25
|
7.23
|
6.59
|
995,900
|
|
|
5/8/2023
|
0.00 / 0.00%
|
7.10
|
7.15
|
7.08
|
7.08
|
7.11
|
6.44
|
595,600
|
|
|
5/5/2023
|
+0.12 / +1.72%
|
6.96
|
7.11
|
6.95
|
7.08
|
7.03
|
6.44
|
573,200
|
|
|
5/4/2023
|
-0.04 / -0.57%
|
7.00
|
7.05
|
6.90
|
6.96
|
6.98
|
6.33
|
251,800
|
|
|
4/28/2023
|
-0.06 / -0.85%
|
7.01
|
7.10
|
6.95
|
7.00
|
7.01
|
6.36
|
325,600
|
|
|
4/27/2023
|
-0.03 / -0.42%
|
7.20
|
7.20
|
6.95
|
7.06
|
7.10
|
6.42
|
472,300
|
|
|
4/26/2023
|
+0.23 / +3.35%
|
6.89
|
7.09
|
6.77
|
7.09
|
6.91
|
6.45
|
461,900
|
|
|
4/25/2023
|
+0.10 / +1.48%
|
6.80
|
6.95
|
6.78
|
6.86
|
6.86
|
6.24
|
368,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|