|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.70
-0.10/-2.08%
3:05:01 PM
|
|
|
|
Closing price on 9/18/2020
|
|
| Open |
3.85 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
94,410 |
| Split-adjusted Price |
3.14 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
+0.01 / +0.26%
|
3.85
|
3.90
|
3.80
|
3.86
|
3.87
|
3.14
|
94,410
|
|
|
9/17/2020
|
-0.03 / -0.77%
|
3.90
|
3.94
|
3.85
|
3.85
|
3.89
|
3.13
|
295,320
|
|
|
9/16/2020
|
+0.03 / +0.78%
|
3.85
|
3.95
|
3.80
|
3.88
|
3.89
|
3.16
|
257,370
|
|
|
9/15/2020
|
0.00 / 0.00%
|
3.94
|
3.95
|
3.85
|
3.85
|
3.88
|
3.13
|
261,030
|
|
|
9/14/2020
|
+0.25 / +6.94%
|
3.63
|
3.85
|
3.60
|
3.85
|
3.80
|
3.13
|
571,980
|
|
|
9/11/2020
|
0.00 / 0.00%
|
3.59
|
3.64
|
3.59
|
3.60
|
3.61
|
2.93
|
36,010
|
|
|
9/10/2020
|
0.00 / 0.00%
|
3.66
|
3.66
|
3.60
|
3.60
|
3.61
|
2.93
|
154,730
|
|
|
9/9/2020
|
+0.05 / +1.41%
|
3.53
|
3.62
|
3.53
|
3.60
|
3.58
|
2.93
|
182,190
|
|
|
9/8/2020
|
-0.01 / -0.28%
|
3.56
|
3.60
|
3.55
|
3.55
|
3.56
|
2.89
|
20,770
|
|
|
9/7/2020
|
-0.02 / -0.56%
|
3.60
|
3.60
|
3.56
|
3.56
|
3.57
|
2.90
|
89,300
|
|
|
9/4/2020
|
0.00 / 0.00%
|
3.57
|
3.62
|
3.53
|
3.58
|
3.56
|
2.91
|
185,250
|
|
|
9/3/2020
|
0.00 / 0.00%
|
3.58
|
3.63
|
3.58
|
3.58
|
3.60
|
2.91
|
71,580
|
|
|
9/1/2020
|
+0.01 / +0.28%
|
3.57
|
3.64
|
3.56
|
3.58
|
3.59
|
2.91
|
96,120
|
|
|
8/31/2020
|
-0.01 / -0.28%
|
3.64
|
3.64
|
3.56
|
3.57
|
3.58
|
2.91
|
187,630
|
|
|
8/28/2020
|
+0.01 / +0.28%
|
3.65
|
3.65
|
3.57
|
3.58
|
3.60
|
2.91
|
83,310
|
|
|
8/27/2020
|
+0.07 / +2.00%
|
3.50
|
3.62
|
3.50
|
3.57
|
3.59
|
2.91
|
394,290
|
|
|
8/26/2020
|
+0.05 / +1.45%
|
3.44
|
3.52
|
3.43
|
3.50
|
3.49
|
2.85
|
144,660
|
|
|
8/25/2020
|
+0.03 / +0.88%
|
3.43
|
3.48
|
3.42
|
3.45
|
3.43
|
2.81
|
83,640
|
|
|
8/24/2020
|
-0.10 / -2.84%
|
3.50
|
3.55
|
3.41
|
3.42
|
3.46
|
2.78
|
235,280
|
|
|
8/21/2020
|
+0.14 / +4.14%
|
3.44
|
3.56
|
3.41
|
3.52
|
3.49
|
2.87
|
254,160
|
|
|
8/20/2020
|
+0.07 / +2.11%
|
3.36
|
3.43
|
3.36
|
3.38
|
3.41
|
2.75
|
380,510
|
|
|
8/19/2020
|
+0.01 / +0.30%
|
3.40
|
3.40
|
3.30
|
3.31
|
3.37
|
2.69
|
53,400
|
|
|
8/18/2020
|
+0.02 / +0.61%
|
3.30
|
3.38
|
3.30
|
3.30
|
3.32
|
2.69
|
57,580
|
|
|
8/17/2020
|
-0.01 / -0.30%
|
3.29
|
3.32
|
3.27
|
3.28
|
3.28
|
2.67
|
180,080
|
|
|
8/14/2020
|
-0.01 / -0.30%
|
3.40
|
3.40
|
3.20
|
3.29
|
3.31
|
2.68
|
354,320
|
|
|
8/13/2020
|
0.00 / 0.00%
|
3.40
|
3.43
|
3.29
|
3.30
|
3.35
|
2.69
|
63,630
|
|
|
8/12/2020
|
-0.02 / -0.60%
|
3.38
|
3.47
|
3.30
|
3.30
|
3.37
|
2.69
|
203,600
|
|
|
8/11/2020
|
0.00 / 0.00%
|
3.31
|
3.39
|
3.31
|
3.32
|
3.32
|
2.70
|
38,890
|
|
|
8/10/2020
|
+0.17 / +5.40%
|
3.20
|
3.37
|
3.20
|
3.32
|
3.31
|
2.70
|
218,780
|
|
|
8/7/2020
|
-0.09 / -2.78%
|
3.21
|
3.25
|
3.15
|
3.15
|
3.21
|
2.56
|
36,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|