|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
-0.03/-0.61%
3:05:02 PM
|
|
|
|
Closing price on 9/28/2021
|
|
| Open |
19.45 |
| High |
20.80 |
| Low |
19.00 |
| Volume |
3,168,600 |
| Split-adjusted Price |
17.71 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
+1.35 / +6.94%
|
19.45
|
20.80
|
19.00
|
20.80
|
20.05
|
17.71
|
3,168,600
|
|
|
9/27/2021
|
-1.45 / -6.94%
|
20.80
|
21.30
|
19.45
|
19.45
|
20.25
|
16.56
|
3,374,700
|
|
|
9/24/2021
|
-0.80 / -3.69%
|
21.50
|
22.00
|
20.70
|
20.90
|
21.18
|
17.80
|
3,473,000
|
|
|
9/23/2021
|
-0.40 / -1.81%
|
22.20
|
22.50
|
21.70
|
21.70
|
22.06
|
18.48
|
2,458,300
|
|
|
9/22/2021
|
-0.30 / -1.34%
|
22.50
|
22.50
|
21.70
|
22.10
|
22.01
|
18.82
|
2,651,800
|
|
|
9/21/2021
|
+0.20 / +0.90%
|
21.35
|
22.75
|
21.30
|
22.40
|
21.88
|
19.08
|
4,673,900
|
|
|
9/20/2021
|
-1.15 / -4.93%
|
23.35
|
23.35
|
21.90
|
22.20
|
22.55
|
18.91
|
5,274,700
|
|
|
9/17/2021
|
+0.75 / +3.32%
|
22.35
|
23.70
|
22.20
|
23.35
|
23.00
|
19.89
|
4,312,400
|
|
|
9/16/2021
|
+0.55 / +2.49%
|
22.70
|
22.85
|
22.15
|
22.60
|
22.57
|
19.25
|
4,639,400
|
|
|
9/15/2021
|
+1.40 / +6.78%
|
20.70
|
22.05
|
20.35
|
22.05
|
21.45
|
18.78
|
4,778,900
|
|
|
9/14/2021
|
+0.45 / +2.23%
|
20.20
|
20.90
|
20.20
|
20.65
|
20.58
|
17.59
|
2,679,700
|
|
|
9/13/2021
|
-0.90 / -4.27%
|
21.00
|
21.20
|
19.95
|
20.20
|
20.50
|
17.20
|
3,774,700
|
|
|
9/10/2021
|
-0.30 / -1.40%
|
21.50
|
21.55
|
20.80
|
21.10
|
21.16
|
17.97
|
3,356,100
|
|
|
9/9/2021
|
+0.40 / +1.90%
|
21.00
|
21.85
|
21.00
|
21.40
|
21.44
|
18.22
|
2,842,500
|
|
|
9/8/2021
|
+0.70 / +3.45%
|
20.30
|
21.20
|
20.00
|
21.00
|
20.71
|
17.88
|
4,175,600
|
|
|
9/7/2021
|
-1.10 / -5.14%
|
21.50
|
21.95
|
20.20
|
20.30
|
20.81
|
17.29
|
5,996,400
|
|
|
9/6/2021
|
+1.40 / +7.00%
|
20.40
|
21.40
|
20.30
|
21.40
|
21.13
|
18.22
|
5,565,800
|
|
|
9/1/2021
|
+0.60 / +3.09%
|
19.30
|
20.00
|
19.30
|
20.00
|
19.68
|
17.03
|
3,455,700
|
|
|
8/31/2021
|
+0.50 / +2.65%
|
20.10
|
20.20
|
19.30
|
19.40
|
19.85
|
16.52
|
5,476,000
|
|
|
8/30/2021
|
+1.20 / +6.78%
|
18.10
|
18.90
|
17.80
|
18.90
|
18.60
|
16.10
|
8,343,900
|
|
|
8/27/2021
|
+0.30 / +1.72%
|
17.05
|
17.80
|
16.70
|
17.70
|
17.29
|
15.07
|
1,950,000
|
|
|
8/26/2021
|
-0.10 / -0.57%
|
18.00
|
18.00
|
17.00
|
17.40
|
17.67
|
14.82
|
1,832,100
|
|
|
8/25/2021
|
+1.10 / +6.71%
|
16.30
|
17.50
|
15.80
|
17.50
|
16.75
|
14.90
|
3,241,200
|
|
|
8/24/2021
|
-0.60 / -3.53%
|
17.00
|
17.30
|
16.00
|
16.40
|
16.50
|
13.97
|
2,362,800
|
|
|
8/23/2021
|
-0.40 / -2.30%
|
17.40
|
17.75
|
17.00
|
17.00
|
17.37
|
14.48
|
2,194,100
|
|
|
8/20/2021
|
-0.65 / -3.60%
|
18.30
|
18.80
|
17.00
|
17.40
|
18.17
|
14.82
|
6,336,200
|
|
|
8/19/2021
|
+0.35 / +1.98%
|
17.40
|
18.15
|
17.40
|
18.05
|
17.87
|
15.37
|
2,305,100
|
|
|
8/18/2021
|
-0.20 / -1.12%
|
17.90
|
18.20
|
17.45
|
17.70
|
17.84
|
15.07
|
1,846,000
|
|
|
8/17/2021
|
+0.70 / +4.07%
|
17.50
|
18.20
|
17.50
|
17.90
|
17.82
|
15.24
|
4,496,000
|
|
|
8/16/2021
|
+1.10 / +6.83%
|
16.40
|
17.20
|
16.30
|
17.20
|
16.76
|
14.65
|
3,975,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|