|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.93
+0.03/+0.61%
3:05:01 PM
|
|
|
|
Closing price on 9/7/2022
|
|
| Open |
10.65 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
1,002,200 |
| Split-adjusted Price |
8.94 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
-0.25 / -2.33%
|
10.65
|
11.00
|
10.50
|
10.50
|
10.74
|
8.94
|
1,002,200
|
|
|
9/6/2022
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.75
|
10.75
|
10.98
|
9.15
|
895,400
|
|
|
9/5/2022
|
+0.70 / +6.97%
|
10.30
|
10.75
|
10.20
|
10.75
|
10.59
|
9.15
|
1,501,300
|
|
|
8/31/2022
|
0.00 / 0.00%
|
9.82
|
10.15
|
9.82
|
10.05
|
10.05
|
8.56
|
358,100
|
|
|
8/30/2022
|
-0.15 / -1.47%
|
10.40
|
10.40
|
9.98
|
10.05
|
10.11
|
8.56
|
365,100
|
|
|
8/29/2022
|
-0.20 / -1.92%
|
10.25
|
10.30
|
9.80
|
10.20
|
10.04
|
8.69
|
669,400
|
|
|
8/26/2022
|
-0.30 / -2.80%
|
10.80
|
10.80
|
10.35
|
10.40
|
10.50
|
8.86
|
456,500
|
|
|
8/25/2022
|
+0.30 / +2.88%
|
10.45
|
10.75
|
10.45
|
10.70
|
10.59
|
9.11
|
735,300
|
|
|
8/24/2022
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.39
|
8.86
|
283,900
|
|
|
8/23/2022
|
+0.15 / +1.47%
|
10.20
|
10.40
|
10.20
|
10.35
|
10.28
|
8.81
|
298,900
|
|
|
8/22/2022
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.05
|
10.20
|
10.32
|
8.69
|
587,200
|
|
|
8/19/2022
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.35
|
10.50
|
10.49
|
8.94
|
526,900
|
|
|
8/18/2022
|
-0.05 / -0.47%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.48
|
8.94
|
390,000
|
|
|
8/17/2022
|
-0.15 / -1.40%
|
10.70
|
10.90
|
10.50
|
10.55
|
10.62
|
8.98
|
533,000
|
|
|
8/16/2022
|
+0.15 / +1.42%
|
10.65
|
10.95
|
10.55
|
10.70
|
10.76
|
9.11
|
606,600
|
|
|
8/15/2022
|
+0.05 / +0.48%
|
10.70
|
10.85
|
10.55
|
10.55
|
10.63
|
8.98
|
521,800
|
|
|
8/12/2022
|
+0.30 / +2.94%
|
10.10
|
10.70
|
10.00
|
10.50
|
10.37
|
8.94
|
751,500
|
|
|
8/11/2022
|
-0.25 / -2.39%
|
10.70
|
10.70
|
10.10
|
10.20
|
10.35
|
8.69
|
511,900
|
|
|
8/10/2022
|
-0.10 / -0.95%
|
10.35
|
10.60
|
10.20
|
10.45
|
10.45
|
8.90
|
439,000
|
|
|
8/9/2022
|
+0.20 / +1.93%
|
10.40
|
10.60
|
10.40
|
10.55
|
10.51
|
8.98
|
656,300
|
|
|
8/8/2022
|
+0.20 / +1.97%
|
10.30
|
10.35
|
10.10
|
10.35
|
10.22
|
8.81
|
747,000
|
|
|
8/5/2022
|
-0.05 / -0.49%
|
10.00
|
10.30
|
9.92
|
10.15
|
10.15
|
8.64
|
489,700
|
|
|
8/4/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.99
|
10.20
|
10.15
|
8.69
|
871,000
|
|
|
8/3/2022
|
+0.57 / +5.92%
|
9.59
|
10.30
|
9.50
|
10.20
|
9.93
|
8.69
|
1,214,900
|
|
|
8/2/2022
|
+0.03 / +0.31%
|
9.60
|
9.68
|
9.50
|
9.63
|
9.62
|
8.20
|
801,900
|
|
|
8/1/2022
|
+0.46 / +5.03%
|
9.30
|
9.72
|
9.16
|
9.60
|
9.45
|
8.18
|
766,800
|
|
|
7/29/2022
|
+0.09 / +0.99%
|
9.05
|
9.15
|
9.04
|
9.14
|
9.10
|
7.78
|
385,000
|
|
|
7/28/2022
|
+0.25 / +2.84%
|
8.95
|
9.08
|
8.84
|
9.05
|
8.97
|
7.71
|
374,300
|
|
|
7/27/2022
|
-0.10 / -1.12%
|
8.65
|
8.90
|
8.51
|
8.80
|
8.67
|
7.49
|
329,200
|
|
|
7/26/2022
|
-0.30 / -3.26%
|
9.16
|
9.20
|
8.82
|
8.90
|
9.03
|
7.58
|
504,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|