|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.65
-0.05/-1.06%
3:05:01 PM
|
|
|
|
Closing price on 7/16/2021
|
|
| Open |
14.95 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
1,497,100 |
| Split-adjusted Price |
12.94 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2021
|
+0.55 / +3.75%
|
14.95
|
15.40
|
14.90
|
15.20
|
15.19
|
12.94
|
1,497,100
|
|
|
7/15/2021
|
+0.50 / +3.53%
|
14.15
|
14.80
|
14.15
|
14.65
|
14.51
|
12.48
|
989,700
|
|
|
7/14/2021
|
+0.15 / +1.07%
|
14.50
|
14.70
|
13.80
|
14.15
|
14.33
|
12.05
|
1,575,300
|
|
|
7/13/2021
|
-0.15 / -1.06%
|
14.15
|
14.50
|
13.50
|
14.00
|
13.98
|
11.92
|
1,813,800
|
|
|
7/12/2021
|
-1.05 / -6.91%
|
14.60
|
14.60
|
14.15
|
14.15
|
14.21
|
12.05
|
1,761,700
|
|
|
7/9/2021
|
-1.10 / -6.75%
|
15.95
|
16.00
|
15.20
|
15.20
|
15.49
|
12.94
|
4,437,200
|
|
|
7/8/2021
|
-1.10 / -6.32%
|
17.00
|
17.40
|
16.20
|
16.30
|
16.54
|
13.88
|
4,354,800
|
|
|
7/7/2021
|
-0.25 / -1.42%
|
17.55
|
17.60
|
16.45
|
17.40
|
16.83
|
14.82
|
2,341,400
|
|
|
7/6/2021
|
-1.30 / -6.86%
|
18.95
|
19.10
|
17.65
|
17.65
|
18.50
|
15.03
|
2,197,200
|
|
|
7/5/2021
|
+0.85 / +4.70%
|
18.20
|
19.20
|
18.20
|
18.95
|
18.74
|
16.14
|
5,174,000
|
|
|
7/2/2021
|
+0.65 / +3.72%
|
17.70
|
18.35
|
17.50
|
18.10
|
18.05
|
15.41
|
5,860,100
|
|
|
7/1/2021
|
+0.05 / +0.29%
|
17.40
|
17.80
|
17.00
|
17.45
|
17.42
|
14.86
|
1,806,100
|
|
|
6/30/2021
|
-0.15 / -0.85%
|
17.50
|
17.75
|
17.30
|
17.40
|
17.51
|
14.82
|
1,308,600
|
|
|
6/29/2021
|
-0.25 / -1.40%
|
18.00
|
18.20
|
17.50
|
17.55
|
17.85
|
14.95
|
2,143,100
|
|
|
6/28/2021
|
+0.70 / +4.09%
|
17.50
|
18.00
|
17.20
|
17.80
|
17.70
|
15.16
|
2,659,300
|
|
|
6/25/2021
|
+0.10 / +0.59%
|
17.10
|
17.30
|
16.70
|
17.10
|
16.90
|
14.56
|
1,150,500
|
|
|
6/24/2021
|
-0.10 / -0.58%
|
16.90
|
17.10
|
16.80
|
17.00
|
16.92
|
14.48
|
997,500
|
|
|
6/23/2021
|
-0.50 / -2.84%
|
17.50
|
17.50
|
16.85
|
17.10
|
17.10
|
14.56
|
1,783,800
|
|
|
6/22/2021
|
-0.45 / -2.49%
|
18.30
|
18.35
|
17.40
|
17.60
|
17.83
|
14.99
|
1,178,300
|
|
|
6/21/2021
|
+0.05 / +0.28%
|
18.00
|
18.50
|
17.70
|
18.05
|
18.20
|
15.37
|
2,314,400
|
|
|
6/18/2021
|
+1.15 / +6.82%
|
16.90
|
18.00
|
16.75
|
18.00
|
17.61
|
15.33
|
3,991,500
|
|
|
6/17/2021
|
+0.30 / +1.81%
|
16.10
|
17.00
|
16.10
|
16.85
|
16.54
|
14.35
|
974,500
|
|
|
6/16/2021
|
-0.35 / -2.07%
|
16.80
|
16.90
|
16.50
|
16.55
|
16.62
|
14.09
|
1,362,300
|
|
|
6/15/2021
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.89
|
14.39
|
1,036,100
|
|
|
6/14/2021
|
-0.05 / -0.29%
|
17.00
|
17.30
|
16.90
|
16.95
|
17.04
|
14.44
|
908,000
|
|
|
6/11/2021
|
+0.20 / +1.19%
|
17.00
|
17.20
|
16.75
|
17.00
|
16.98
|
14.48
|
1,037,400
|
|
|
6/10/2021
|
-0.40 / -2.33%
|
17.00
|
17.20
|
16.70
|
16.80
|
16.93
|
14.31
|
911,000
|
|
|
6/9/2021
|
+0.30 / +1.78%
|
16.80
|
17.50
|
16.50
|
17.20
|
16.89
|
14.65
|
1,186,000
|
|
|
6/8/2021
|
-1.20 / -6.63%
|
17.70
|
17.90
|
16.90
|
16.90
|
17.43
|
14.39
|
1,789,700
|
|
|
6/7/2021
|
+0.40 / +2.26%
|
18.10
|
18.50
|
17.70
|
18.10
|
18.21
|
15.41
|
2,592,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|