|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.93
+0.03/+0.61%
3:05:01 PM
|
|
|
|
Closing price on 7/28/2022
|
|
| Open |
8.95 |
| High |
9.08 |
| Low |
8.84 |
| Volume |
374,300 |
| Split-adjusted Price |
7.71 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+0.25 / +2.84%
|
8.95
|
9.08
|
8.84
|
9.05
|
8.97
|
7.71
|
374,300
|
|
|
7/27/2022
|
-0.10 / -1.12%
|
8.65
|
8.90
|
8.51
|
8.80
|
8.67
|
7.49
|
329,200
|
|
|
7/26/2022
|
-0.30 / -3.26%
|
9.16
|
9.20
|
8.82
|
8.90
|
9.03
|
7.58
|
504,600
|
|
|
7/25/2022
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.32
|
7.83
|
424,200
|
|
|
7/22/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.45
|
9.50
|
9.50
|
8.09
|
495,000
|
|
|
7/21/2022
|
+0.19 / +2.04%
|
9.32
|
9.61
|
9.31
|
9.50
|
9.48
|
8.09
|
871,100
|
|
|
7/20/2022
|
+0.15 / +1.64%
|
9.20
|
9.48
|
9.16
|
9.31
|
9.32
|
7.93
|
601,200
|
|
|
7/19/2022
|
-0.16 / -1.72%
|
9.33
|
9.33
|
8.80
|
9.16
|
9.18
|
7.80
|
319,900
|
|
|
7/18/2022
|
-0.19 / -2.00%
|
9.60
|
9.60
|
9.30
|
9.32
|
9.46
|
7.94
|
461,400
|
|
|
7/15/2022
|
+0.28 / +3.03%
|
9.35
|
9.65
|
9.35
|
9.51
|
9.53
|
8.10
|
1,117,500
|
|
|
7/14/2022
|
-0.03 / -0.32%
|
9.24
|
9.24
|
9.14
|
9.23
|
9.19
|
7.86
|
354,400
|
|
|
7/13/2022
|
+0.05 / +0.54%
|
9.26
|
9.35
|
9.20
|
9.26
|
9.26
|
7.89
|
588,400
|
|
|
7/12/2022
|
+0.21 / +2.33%
|
9.01
|
9.49
|
9.00
|
9.21
|
9.17
|
7.84
|
443,800
|
|
|
7/11/2022
|
-0.19 / -2.07%
|
9.19
|
9.23
|
8.81
|
9.00
|
9.14
|
7.66
|
469,800
|
|
|
7/8/2022
|
+0.24 / +2.68%
|
9.05
|
9.25
|
9.01
|
9.19
|
9.17
|
7.83
|
714,100
|
|
|
7/7/2022
|
-0.04 / -0.44%
|
8.99
|
9.02
|
8.88
|
8.95
|
8.94
|
7.62
|
275,400
|
|
|
7/6/2022
|
-0.12 / -1.32%
|
8.65
|
9.14
|
8.65
|
8.99
|
9.00
|
7.66
|
245,900
|
|
|
7/5/2022
|
+0.06 / +0.66%
|
9.06
|
9.33
|
9.00
|
9.11
|
9.16
|
7.76
|
706,100
|
|
|
7/4/2022
|
+0.05 / +0.56%
|
8.90
|
9.40
|
8.90
|
9.05
|
9.10
|
7.71
|
471,700
|
|
|
7/1/2022
|
0.00 / 0.00%
|
9.00
|
9.09
|
8.50
|
9.00
|
8.87
|
7.66
|
354,800
|
|
|
6/30/2022
|
-0.30 / -3.23%
|
9.31
|
9.39
|
8.96
|
9.00
|
9.15
|
7.66
|
465,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|