|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
-0.03/-0.61%
3:05:02 PM
|
|
|
|
Closing price on 7/5/2021
|
|
| Open |
18.20 |
| High |
19.20 |
| Low |
18.20 |
| Volume |
5,174,000 |
| Split-adjusted Price |
16.14 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/4/2021
|
+0.60 / +3.51%
|
17.20
|
17.95
|
17.20
|
17.70
|
17.64
|
15.07
|
1,868,100
|
|
|
6/3/2021
|
+0.15 / +0.88%
|
16.70
|
17.40
|
16.65
|
17.10
|
16.96
|
14.56
|
2,835,500
|
|
|
6/2/2021
|
-0.50 / -2.87%
|
17.00
|
17.35
|
16.70
|
16.95
|
17.04
|
14.44
|
2,415,400
|
|
|
6/1/2021
|
-0.40 / -2.24%
|
18.00
|
18.00
|
17.45
|
17.45
|
17.62
|
14.86
|
1,471,200
|
|
|
5/31/2021
|
+0.55 / +3.18%
|
17.80
|
18.00
|
17.50
|
17.85
|
17.79
|
15.20
|
1,784,300
|
|
|
5/28/2021
|
+0.05 / +0.29%
|
17.30
|
17.60
|
17.20
|
17.30
|
17.30
|
14.73
|
2,228,100
|
|
|
5/27/2021
|
-0.55 / -3.09%
|
17.60
|
18.00
|
17.10
|
17.25
|
17.49
|
14.69
|
3,006,000
|
|
|
5/26/2021
|
-0.60 / -3.26%
|
18.50
|
18.50
|
17.80
|
17.80
|
18.17
|
15.16
|
1,820,300
|
|
|
5/25/2021
|
+0.70 / +3.95%
|
17.50
|
18.70
|
17.35
|
18.40
|
18.13
|
15.67
|
3,692,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|