|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
+0.07/+1.45%
3:05:01 PM
|
|
|
|
Closing price on 8/29/2023
|
|
| Open |
8.25 |
| High |
8.35 |
| Low |
8.12 |
| Volume |
569,400 |
| Split-adjusted Price |
8.20 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
-0.04 / -0.49%
|
8.25
|
8.35
|
8.12
|
8.20
|
8.24
|
8.20
|
569,400
|
|
|
8/28/2023
|
+0.04 / +0.49%
|
8.36
|
8.36
|
8.19
|
8.24
|
8.27
|
8.24
|
744,700
|
|
|
8/25/2023
|
+0.01 / +0.12%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
596,500
|
|
|
8/24/2023
|
+0.13 / +1.61%
|
8.10
|
8.19
|
8.02
|
8.19
|
8.09
|
8.19
|
634,900
|
|
|
8/23/2023
|
-0.06 / -0.74%
|
8.20
|
8.20
|
8.06
|
8.06
|
8.11
|
8.06
|
404,100
|
|
|
8/22/2023
|
+0.03 / +0.37%
|
8.03
|
8.18
|
7.80
|
8.12
|
8.01
|
8.12
|
1,138,500
|
|
|
8/21/2023
|
-0.28 / -3.35%
|
8.30
|
8.36
|
7.95
|
8.09
|
8.13
|
8.09
|
1,056,900
|
|
|
8/18/2023
|
-0.63 / -7.00%
|
9.00
|
9.00
|
8.37
|
8.37
|
8.62
|
8.37
|
1,988,700
|
|
|
8/17/2023
|
-0.05 / -0.55%
|
9.05
|
9.24
|
9.00
|
9.00
|
9.13
|
9.00
|
1,453,100
|
|
|
8/16/2023
|
-0.15 / -1.63%
|
9.20
|
9.20
|
8.90
|
9.05
|
9.06
|
9.05
|
1,455,800
|
|
|
8/15/2023
|
-0.10 / -1.08%
|
9.32
|
9.38
|
9.10
|
9.20
|
9.20
|
9.20
|
1,310,800
|
|
|
8/14/2023
|
+0.08 / +0.87%
|
9.25
|
9.50
|
9.23
|
9.30
|
9.36
|
9.30
|
1,838,800
|
|
|
8/11/2023
|
+0.22 / +2.44%
|
9.01
|
9.35
|
8.70
|
9.22
|
9.04
|
9.22
|
2,073,500
|
|
|
8/10/2023
|
-0.30 / -3.23%
|
9.37
|
9.40
|
8.95
|
9.00
|
9.14
|
9.00
|
1,431,400
|
|
|
8/9/2023
|
+0.59 / +6.77%
|
8.70
|
9.30
|
8.62
|
9.30
|
8.95
|
9.30
|
2,796,100
|
|
|
8/8/2023
|
+0.06 / +0.69%
|
8.65
|
8.79
|
8.65
|
8.71
|
8.72
|
8.71
|
1,391,400
|
|
|
8/7/2023
|
+0.08 / +0.93%
|
8.57
|
8.70
|
8.51
|
8.65
|
8.60
|
8.65
|
1,456,600
|
|
|
8/4/2023
|
+0.22 / +2.63%
|
8.35
|
8.59
|
8.35
|
8.57
|
8.44
|
8.57
|
671,200
|
|
|
8/3/2023
|
-0.17 / -2.00%
|
8.52
|
8.54
|
8.35
|
8.35
|
8.45
|
8.35
|
764,600
|
|
|
8/2/2023
|
+0.02 / +0.24%
|
8.41
|
8.59
|
8.41
|
8.52
|
8.52
|
8.52
|
709,500
|
|
|
8/1/2023
|
-0.10 / -1.16%
|
8.60
|
8.61
|
8.47
|
8.50
|
8.54
|
8.50
|
1,045,000
|
|
|
7/31/2023
|
-0.15 / -1.71%
|
8.75
|
8.78
|
8.54
|
8.60
|
8.61
|
8.60
|
1,321,900
|
|
|
7/28/2023
|
-0.05 / -0.57%
|
8.88
|
8.90
|
8.72
|
8.75
|
8.80
|
8.75
|
867,100
|
|
|
7/27/2023
|
-0.04 / -0.45%
|
8.85
|
8.95
|
8.41
|
8.80
|
8.78
|
8.80
|
752,300
|
|
|
7/26/2023
|
+0.08 / +0.91%
|
8.78
|
8.98
|
8.73
|
8.84
|
8.89
|
8.84
|
1,052,200
|
|
|
7/25/2023
|
-0.03 / -0.34%
|
8.80
|
8.80
|
8.73
|
8.76
|
8.76
|
8.76
|
818,800
|
|
|
7/24/2023
|
+0.03 / +0.34%
|
8.79
|
8.85
|
8.71
|
8.79
|
8.78
|
8.79
|
669,700
|
|
|
7/21/2023
|
+0.06 / +0.69%
|
8.74
|
8.80
|
8.55
|
8.76
|
8.73
|
8.76
|
827,400
|
|
|
7/20/2023
|
+0.17 / +1.99%
|
8.57
|
8.70
|
8.40
|
8.70
|
8.52
|
8.70
|
860,500
|
|
|
7/19/2023
|
-0.11 / -1.27%
|
8.61
|
8.70
|
8.53
|
8.53
|
8.60
|
8.53
|
772,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|