|
Thai Nguyen Iron and Steel Joint Stock Corporation (TIS : UPCOM)
Basic Materials : Steel
|
4.50
-0.10/-2.17%
3:00:08 PM
|
|
|
|
Closing price on 11/21/2022
|
|
| Open |
3.60 |
| High |
4.00 |
| Low |
3.60 |
| Volume |
23,800 |
| Split-adjusted Price |
4.00 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2022
|
+0.40 / +11.11%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.90
|
4.00
|
23,800
|
|
|
11/18/2022
|
+0.40 / +12.50%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.60
|
3.60
|
99,900
|
|
|
11/17/2022
|
+0.40 / +14.29%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
32,400
|
|
|
11/16/2022
|
0.00 / 0.00%
|
2.60
|
3.30
|
2.60
|
3.00
|
2.80
|
3.00
|
129,000
|
|
|
11/15/2022
|
0.00 / 0.00%
|
2.70
|
3.30
|
2.70
|
3.10
|
3.00
|
3.10
|
76,400
|
|
|
11/14/2022
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.00
|
3.30
|
3.10
|
3.30
|
29,700
|
|
|
11/11/2022
|
-0.30 / -8.33%
|
3.70
|
3.70
|
3.30
|
3.30
|
3.50
|
3.30
|
54,800
|
|
|
11/10/2022
|
-0.60 / -14.63%
|
4.10
|
4.10
|
3.50
|
3.50
|
3.60
|
3.50
|
152,600
|
|
|
11/9/2022
|
-0.10 / -2.38%
|
4.50
|
4.50
|
3.60
|
4.10
|
4.10
|
4.10
|
6,400
|
|
|
11/8/2022
|
-0.40 / -9.09%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.20
|
4.00
|
27,700
|
|
|
11/7/2022
|
-0.30 / -6.52%
|
4.60
|
4.70
|
4.20
|
4.30
|
4.40
|
4.30
|
30,600
|
|
|
11/4/2022
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.60
|
4.70
|
7,300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.80
|
4.90
|
5,600
|
|
|
11/2/2022
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.90
|
4.80
|
3,700
|
|
|
11/1/2022
|
-0.20 / -4.08%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.90
|
4.70
|
7,400
|
|
|
10/31/2022
|
-0.10 / -2.00%
|
5.10
|
5.10
|
4.60
|
4.90
|
4.90
|
4.90
|
27,400
|
|
|
10/28/2022
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
44,300
|
|
|
10/27/2022
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.10
|
5.20
|
16,100
|
|
|
10/26/2022
|
-0.20 / -3.85%
|
5.20
|
5.20
|
4.80
|
5.00
|
5.00
|
5.00
|
11,400
|
|
|
10/25/2022
|
0.00 / 0.00%
|
5.20
|
5.40
|
4.90
|
5.40
|
5.20
|
5.40
|
49,500
|
|
|
10/24/2022
|
-0.20 / -3.57%
|
5.90
|
5.90
|
5.20
|
5.40
|
5.40
|
5.40
|
17,100
|
|
|
10/21/2022
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.50
|
5.70
|
5.60
|
5.70
|
30,200
|
|
|
10/20/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
5.90
|
3,300
|
|
|
10/19/2022
|
-0.30 / -4.84%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
20,500
|
|
|
10/18/2022
|
+0.30 / +5.00%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.20
|
6.30
|
6,300
|
|
|
10/17/2022
|
-0.20 / -3.23%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
14,200
|
|
|
10/14/2022
|
+0.20 / +3.33%
|
6.40
|
6.50
|
6.00
|
6.20
|
6.20
|
6.20
|
13,000
|
|
|
10/13/2022
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.00
|
6.20
|
3,600
|
|
|
10/12/2022
|
+0.30 / +5.08%
|
5.90
|
6.40
|
5.90
|
6.20
|
6.10
|
6.20
|
2,100
|
|
|
10/11/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
18,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|