|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
-0.03/-0.61%
3:05:02 PM
|
|
|
|
Closing price on 8/16/2021
|
|
| Open |
16.40 |
| High |
17.20 |
| Low |
16.30 |
| Volume |
3,975,600 |
| Split-adjusted Price |
14.65 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
+1.10 / +6.83%
|
16.40
|
17.20
|
16.30
|
17.20
|
16.76
|
14.65
|
3,975,600
|
|
|
8/13/2021
|
0.00 / 0.00%
|
16.05
|
16.40
|
15.70
|
16.10
|
15.98
|
13.71
|
1,602,000
|
|
|
8/12/2021
|
+0.10 / +0.63%
|
15.85
|
16.70
|
15.80
|
16.10
|
16.09
|
13.71
|
1,884,700
|
|
|
8/11/2021
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.16
|
13.63
|
1,662,500
|
|
|
8/10/2021
|
+0.10 / +0.62%
|
16.35
|
16.50
|
16.20
|
16.30
|
16.31
|
13.88
|
1,865,300
|
|
|
8/9/2021
|
+0.15 / +0.93%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.03
|
13.80
|
1,275,200
|
|
|
8/6/2021
|
+0.25 / +1.58%
|
15.90
|
16.40
|
15.90
|
16.05
|
16.14
|
13.67
|
1,876,200
|
|
|
8/5/2021
|
+0.70 / +4.64%
|
15.10
|
15.80
|
14.90
|
15.80
|
15.57
|
13.46
|
2,250,500
|
|
|
8/4/2021
|
+0.20 / +1.34%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.07
|
12.86
|
1,474,700
|
|
|
8/3/2021
|
-0.25 / -1.65%
|
15.30
|
15.30
|
14.75
|
14.90
|
14.99
|
12.69
|
1,573,800
|
|
|
8/2/2021
|
+0.45 / +3.06%
|
14.70
|
15.45
|
14.55
|
15.15
|
15.04
|
12.90
|
2,500,900
|
|
|
7/30/2021
|
+0.10 / +0.68%
|
14.70
|
14.95
|
14.45
|
14.70
|
14.64
|
12.52
|
1,548,700
|
|
|
7/29/2021
|
+0.20 / +1.39%
|
14.50
|
14.75
|
14.40
|
14.60
|
14.53
|
12.43
|
834,100
|
|
|
7/28/2021
|
+0.05 / +0.35%
|
14.50
|
14.65
|
14.35
|
14.40
|
14.51
|
12.26
|
748,700
|
|
|
7/27/2021
|
+0.15 / +1.06%
|
14.50
|
14.65
|
14.25
|
14.35
|
14.45
|
12.22
|
806,300
|
|
|
7/26/2021
|
-0.05 / -0.35%
|
13.95
|
14.35
|
13.85
|
14.20
|
14.03
|
12.09
|
2,245,975
|
|
|
7/23/2021
|
-0.50 / -3.39%
|
14.50
|
14.70
|
14.20
|
14.25
|
14.40
|
12.14
|
1,142,100
|
|
|
7/22/2021
|
+0.05 / +0.34%
|
14.65
|
15.15
|
14.30
|
14.75
|
14.69
|
12.56
|
886,400
|
|
|
7/21/2021
|
-0.20 / -1.34%
|
15.25
|
15.25
|
14.60
|
14.70
|
14.90
|
12.52
|
1,784,297
|
|
|
7/20/2021
|
+0.75 / +5.30%
|
14.15
|
14.95
|
13.80
|
14.90
|
14.22
|
12.69
|
1,086,600
|
|
|
7/19/2021
|
-1.05 / -6.91%
|
15.20
|
15.20
|
14.15
|
14.15
|
14.54
|
12.05
|
1,671,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|