|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.92
+0.09/+1.86%
2:25:02 PM
|
|
|
|
Closing price on 9/4/2024
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.64 |
| Volume |
761,000 |
| Split-adjusted Price |
5.75 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-0.15 / -2.54%
|
5.80
|
5.80
|
5.64
|
5.75
|
5.69
|
5.75
|
761,000
|
|
|
8/30/2024
|
-0.08 / -1.34%
|
6.02
|
6.02
|
5.90
|
5.90
|
5.94
|
5.90
|
500,200
|
|
|
8/29/2024
|
-0.04 / -0.66%
|
6.00
|
6.09
|
5.95
|
5.98
|
5.99
|
5.98
|
373,100
|
|
|
8/28/2024
|
+0.05 / +0.84%
|
6.02
|
6.09
|
5.94
|
6.02
|
6.01
|
6.02
|
475,600
|
|
|
8/27/2024
|
-0.11 / -1.81%
|
6.08
|
6.08
|
5.91
|
5.97
|
6.00
|
5.97
|
604,300
|
|
|
8/26/2024
|
0.00 / 0.00%
|
6.18
|
6.22
|
6.07
|
6.08
|
6.15
|
6.08
|
798,800
|
|
|
8/23/2024
|
+0.02 / +0.33%
|
6.00
|
6.15
|
5.93
|
6.08
|
6.01
|
6.08
|
962,000
|
|
|
8/22/2024
|
-0.09 / -1.46%
|
6.25
|
6.25
|
6.00
|
6.06
|
6.09
|
6.06
|
899,400
|
|
|
8/21/2024
|
+0.22 / +3.71%
|
5.95
|
6.17
|
5.93
|
6.15
|
6.11
|
6.15
|
1,706,200
|
|
|
8/20/2024
|
+0.01 / +0.17%
|
5.92
|
6.06
|
5.91
|
5.93
|
5.96
|
5.93
|
815,300
|
|
|
8/19/2024
|
+0.10 / +1.72%
|
5.83
|
6.11
|
5.83
|
5.92
|
5.98
|
5.92
|
917,300
|
|
|
8/16/2024
|
+0.24 / +4.30%
|
5.59
|
5.89
|
5.58
|
5.82
|
5.75
|
5.82
|
1,243,000
|
|
|
8/15/2024
|
-0.17 / -2.96%
|
5.76
|
5.76
|
5.57
|
5.58
|
5.64
|
5.58
|
425,200
|
|
|
8/14/2024
|
-0.05 / -0.86%
|
5.81
|
5.84
|
5.75
|
5.75
|
5.78
|
5.75
|
488,400
|
|
|
8/13/2024
|
-0.07 / -1.19%
|
5.87
|
5.88
|
5.74
|
5.80
|
5.80
|
5.80
|
605,100
|
|
|
8/12/2024
|
-0.11 / -1.84%
|
5.98
|
5.98
|
5.80
|
5.87
|
5.89
|
5.87
|
387,800
|
|
|
8/9/2024
|
+0.09 / +1.53%
|
5.90
|
6.00
|
5.85
|
5.98
|
5.92
|
5.98
|
832,100
|
|
|
8/8/2024
|
0.00 / 0.00%
|
5.89
|
5.95
|
5.78
|
5.89
|
5.88
|
5.89
|
600,500
|
|
|
8/7/2024
|
+0.05 / +0.86%
|
6.00
|
6.00
|
5.80
|
5.89
|
5.86
|
5.89
|
525,600
|
|
|
8/6/2024
|
-0.05 / -0.85%
|
5.90
|
6.20
|
5.69
|
5.84
|
5.84
|
5.84
|
1,078,200
|
|
|
8/5/2024
|
-0.44 / -6.95%
|
6.20
|
6.20
|
5.89
|
5.89
|
5.97
|
5.89
|
1,971,400
|
|
|
8/2/2024
|
-0.03 / -0.47%
|
6.20
|
6.37
|
6.00
|
6.33
|
6.20
|
6.33
|
1,618,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|