|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
+0.07/+1.45%
3:05:01 PM
|
|
|
|
Closing price on 8/1/2024
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.36 |
| Volume |
2,298,000 |
| Split-adjusted Price |
6.36 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
-0.47 / -6.88%
|
6.40
|
6.60
|
6.36
|
6.36
|
6.42
|
6.36
|
2,298,000
|
|
|
7/31/2024
|
-0.51 / -6.95%
|
6.83
|
6.99
|
6.83
|
6.83
|
6.84
|
6.83
|
4,279,200
|
|
|
7/30/2024
|
-0.13 / -1.74%
|
7.45
|
7.60
|
7.32
|
7.34
|
7.45
|
7.34
|
696,100
|
|
|
7/29/2024
|
+0.09 / +1.22%
|
7.50
|
7.51
|
7.35
|
7.47
|
7.46
|
7.47
|
866,600
|
|
|
7/26/2024
|
+0.13 / +1.79%
|
7.30
|
7.38
|
7.23
|
7.38
|
7.31
|
7.38
|
629,800
|
|
|
7/25/2024
|
-0.03 / -0.41%
|
7.25
|
7.31
|
7.22
|
7.25
|
7.27
|
7.25
|
602,100
|
|
|
7/24/2024
|
+0.03 / +0.41%
|
7.23
|
7.35
|
7.10
|
7.28
|
7.23
|
7.28
|
1,585,800
|
|
|
7/23/2024
|
-0.28 / -3.72%
|
7.53
|
7.68
|
7.25
|
7.25
|
7.46
|
7.25
|
1,294,200
|
|
|
7/22/2024
|
-0.31 / -3.95%
|
7.82
|
7.85
|
7.41
|
7.53
|
7.61
|
7.53
|
1,924,300
|
|
|
7/19/2024
|
-0.19 / -2.37%
|
8.04
|
8.04
|
7.81
|
7.84
|
7.91
|
7.84
|
1,009,600
|
|
|
7/18/2024
|
+0.21 / +2.69%
|
7.83
|
8.10
|
7.67
|
8.03
|
7.81
|
8.03
|
2,032,000
|
|
|
7/17/2024
|
-0.33 / -4.05%
|
8.20
|
8.20
|
7.58
|
7.82
|
7.99
|
7.82
|
3,611,300
|
|
|
7/16/2024
|
-0.06 / -0.73%
|
8.23
|
8.33
|
8.14
|
8.15
|
8.22
|
8.15
|
1,629,300
|
|
|
7/15/2024
|
-0.07 / -0.85%
|
8.30
|
8.33
|
8.15
|
8.21
|
8.21
|
8.21
|
2,082,600
|
|
|
7/12/2024
|
-0.05 / -0.60%
|
8.39
|
8.45
|
8.22
|
8.28
|
8.29
|
8.28
|
2,547,700
|
|
|
7/11/2024
|
-0.17 / -2.00%
|
8.80
|
8.80
|
8.32
|
8.33
|
8.46
|
8.33
|
2,183,300
|
|
|
7/10/2024
|
+0.20 / +2.41%
|
8.39
|
8.75
|
8.29
|
8.50
|
8.59
|
8.50
|
6,174,600
|
|
|
7/9/2024
|
+0.04 / +0.48%
|
8.26
|
8.39
|
8.17
|
8.30
|
8.25
|
8.30
|
2,507,100
|
|
|
7/8/2024
|
-0.13 / -1.55%
|
8.33
|
8.57
|
8.22
|
8.26
|
8.36
|
8.26
|
2,611,600
|
|
|
7/5/2024
|
-0.01 / -0.12%
|
8.50
|
8.53
|
8.24
|
8.39
|
8.39
|
8.39
|
2,115,400
|
|
|
7/4/2024
|
+0.32 / +3.96%
|
8.12
|
8.58
|
8.12
|
8.40
|
8.37
|
8.40
|
5,256,200
|
|
|
7/3/2024
|
+0.20 / +2.54%
|
7.88
|
8.29
|
7.88
|
8.08
|
8.16
|
8.08
|
2,912,300
|
|
|
7/2/2024
|
+0.12 / +1.55%
|
7.80
|
7.90
|
7.77
|
7.88
|
7.82
|
7.88
|
1,457,400
|
|
|
7/1/2024
|
+0.06 / +0.78%
|
7.70
|
7.80
|
7.40
|
7.76
|
7.67
|
7.76
|
1,823,100
|
|
|
6/28/2024
|
-0.41 / -5.06%
|
8.10
|
8.18
|
7.65
|
7.70
|
7.96
|
7.70
|
2,577,800
|
|
|
6/27/2024
|
-0.19 / -2.29%
|
8.22
|
8.42
|
8.05
|
8.11
|
8.18
|
8.11
|
1,884,800
|
|
|
6/26/2024
|
-0.10 / -1.19%
|
8.53
|
8.53
|
8.10
|
8.30
|
8.24
|
8.30
|
3,052,300
|
|
|
6/25/2024
|
-0.18 / -2.10%
|
8.69
|
8.69
|
8.34
|
8.40
|
8.47
|
8.40
|
3,182,100
|
|
|
6/24/2024
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.40
|
8.58
|
8.77
|
8.58
|
5,719,500
|
|
|
6/21/2024
|
+0.56 / +6.98%
|
8.03
|
8.58
|
8.03
|
8.58
|
8.45
|
8.58
|
6,103,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|