|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.97
+0.07/+1.43%
9:34:59 AM
|
|
|
|
Closing price on 7/17/2023
|
|
| Open |
8.80 |
| High |
8.91 |
| Low |
8.73 |
| Volume |
909,200 |
| Split-adjusted Price |
8.81 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2023
|
+0.01 / +0.11%
|
8.80
|
8.91
|
8.73
|
8.81
|
8.83
|
8.81
|
909,200
|
|
|
7/14/2023
|
+0.17 / +1.97%
|
8.68
|
8.90
|
8.62
|
8.80
|
8.76
|
8.80
|
1,449,800
|
|
|
7/13/2023
|
+0.03 / +0.35%
|
8.66
|
8.70
|
8.60
|
8.63
|
8.64
|
8.63
|
841,100
|
|
|
7/12/2023
|
-0.02 / -0.23%
|
8.62
|
8.70
|
8.40
|
8.60
|
8.55
|
8.60
|
863,400
|
|
|
7/11/2023
|
-0.03 / -0.35%
|
8.65
|
8.73
|
8.56
|
8.62
|
8.65
|
8.62
|
1,464,600
|
|
|
7/10/2023
|
+0.15 / +1.76%
|
8.76
|
8.76
|
8.51
|
8.65
|
8.61
|
8.65
|
1,021,400
|
|
|
7/7/2023
|
+0.38 / +4.68%
|
8.29
|
8.50
|
8.03
|
8.50
|
8.31
|
8.50
|
1,840,000
|
|
|
7/6/2023
|
-0.19 / -2.29%
|
8.31
|
8.31
|
8.10
|
8.12
|
8.20
|
8.12
|
809,300
|
|
|
7/5/2023
|
+0.11 / +1.34%
|
8.25
|
8.37
|
8.19
|
8.31
|
8.30
|
8.31
|
871,200
|
|
|
7/4/2023
|
+0.18 / +2.24%
|
8.04
|
8.22
|
8.02
|
8.20
|
8.10
|
8.20
|
535,700
|
|
|
7/3/2023
|
+0.13 / +1.65%
|
7.91
|
8.06
|
7.90
|
8.02
|
8.01
|
8.02
|
444,600
|
|
|
6/30/2023
|
-0.11 / -1.38%
|
8.00
|
8.14
|
7.80
|
7.89
|
7.94
|
7.89
|
823,800
|
|
|
6/29/2023
|
-0.35 / -4.19%
|
8.35
|
8.45
|
8.00
|
8.00
|
8.18
|
8.00
|
1,126,400
|
|
|
6/28/2023
|
-0.09 / -1.07%
|
8.42
|
8.50
|
8.28
|
8.35
|
8.36
|
8.35
|
972,400
|
|
|
6/27/2023
|
-0.04 / -0.47%
|
8.55
|
8.55
|
8.34
|
8.44
|
8.42
|
8.44
|
820,200
|
|
|
6/26/2023
|
+0.08 / +0.95%
|
8.45
|
8.60
|
8.00
|
8.48
|
8.38
|
8.48
|
1,293,300
|
|
|
6/23/2023
|
+0.09 / +1.08%
|
8.28
|
8.50
|
8.25
|
8.40
|
8.38
|
8.40
|
986,400
|
|
|
6/22/2023
|
+0.07 / +0.85%
|
8.38
|
8.38
|
8.24
|
8.31
|
8.29
|
8.31
|
818,600
|
|
|
6/21/2023
|
+0.34 / +4.30%
|
7.91
|
8.29
|
7.90
|
8.24
|
8.13
|
8.24
|
827,500
|
|
|
6/20/2023
|
+0.26 / +3.40%
|
7.80
|
7.90
|
7.69
|
7.90
|
7.80
|
7.90
|
833,200
|
|
|
6/19/2023
|
-0.60 / -6.67%
|
9.05
|
9.06
|
8.40
|
8.40
|
8.84
|
7.64
|
889,800
|
|
|
6/16/2023
|
+0.03 / +0.33%
|
9.08
|
9.20
|
8.98
|
9.00
|
9.06
|
8.18
|
1,272,500
|
|
|
6/15/2023
|
-0.12 / -1.32%
|
9.10
|
9.15
|
8.91
|
8.97
|
9.03
|
8.15
|
996,700
|
|
|
6/14/2023
|
-0.01 / -0.11%
|
9.39
|
9.39
|
9.09
|
9.09
|
9.23
|
8.26
|
1,427,900
|
|
|
6/13/2023
|
+0.17 / +1.90%
|
8.94
|
9.47
|
8.91
|
9.10
|
9.21
|
8.27
|
2,048,000
|
|
|
6/12/2023
|
+0.04 / +0.45%
|
8.97
|
8.99
|
8.80
|
8.93
|
8.90
|
8.12
|
982,400
|
|
|
6/9/2023
|
+0.09 / +1.02%
|
8.80
|
8.99
|
8.76
|
8.89
|
8.83
|
8.08
|
1,241,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|