|
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 2/8/2022
|
|
| Open |
11.10 |
| High |
12.60 |
| Low |
11.10 |
| Volume |
422,000 |
| Split-adjusted Price |
12.60 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+1.60 / +14.55%
|
11.10
|
12.60
|
11.10
|
12.60
|
12.30
|
12.60
|
422,000
|
|
|
2/7/2022
|
+0.40 / +3.74%
|
10.80
|
11.20
|
10.70
|
11.10
|
11.00
|
11.10
|
44,100
|
|
|
1/28/2022
|
+0.80 / +8.00%
|
10.00
|
11.00
|
10.00
|
10.80
|
10.70
|
10.80
|
50,600
|
|
|
1/27/2022
|
-0.20 / -1.85%
|
10.70
|
10.90
|
9.20
|
10.60
|
10.00
|
10.60
|
145,000
|
|
|
1/26/2022
|
-0.30 / -2.73%
|
11.00
|
11.60
|
10.50
|
10.70
|
10.80
|
10.70
|
82,400
|
|
|
1/25/2022
|
-0.20 / -1.80%
|
10.60
|
11.20
|
10.50
|
10.90
|
11.00
|
10.90
|
43,000
|
|
|
1/24/2022
|
-0.50 / -4.27%
|
11.60
|
11.60
|
10.20
|
11.20
|
11.10
|
11.20
|
73,500
|
|
|
1/21/2022
|
+1.20 / +11.43%
|
10.90
|
12.00
|
10.70
|
11.70
|
11.70
|
11.70
|
1,738,600
|
|
|
1/20/2022
|
+0.30 / +2.83%
|
10.50
|
11.00
|
10.30
|
10.90
|
10.50
|
10.90
|
72,200
|
|
|
1/19/2022
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.60
|
10.70
|
48,900
|
|
|
1/18/2022
|
-0.80 / -6.90%
|
11.50
|
11.70
|
10.50
|
10.80
|
11.00
|
10.80
|
98,000
|
|
|
1/17/2022
|
-1.20 / -9.76%
|
12.30
|
12.50
|
11.00
|
11.10
|
11.60
|
11.10
|
264,500
|
|
|
1/14/2022
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.10
|
12.50
|
12.30
|
12.50
|
142,600
|
|
|
1/13/2022
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.20
|
12.40
|
12.40
|
12.40
|
124,900
|
|
|
1/12/2022
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.10
|
12.60
|
12.40
|
12.60
|
310,000
|
|
|
1/11/2022
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.80
|
12.70
|
193,900
|
|
|
1/10/2022
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
12.90
|
257,300
|
|
|
1/7/2022
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.00
|
13.10
|
307,100
|
|
|
1/6/2022
|
0.00 / 0.00%
|
13.30
|
13.40
|
12.90
|
13.20
|
13.20
|
13.20
|
416,500
|
|
|
1/5/2022
|
+0.30 / +2.31%
|
13.00
|
13.50
|
12.90
|
13.30
|
13.20
|
13.30
|
467,800
|
|
|
1/4/2022
|
+0.10 / +0.78%
|
13.80
|
13.80
|
12.90
|
13.00
|
13.00
|
13.00
|
180,600
|
|
|
12/31/2021
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.70
|
13.00
|
12.90
|
13.00
|
219,300
|
|
|
12/30/2021
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.00
|
13.00
|
85,500
|
|
|
12/29/2021
|
+0.20 / +1.56%
|
12.80
|
13.30
|
12.70
|
13.00
|
13.00
|
13.00
|
282,300
|
|
|
12/28/2021
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
12.80
|
311,900
|
|
|
12/27/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.90
|
13.00
|
107,400
|
|
|
12/24/2021
|
+0.10 / +0.78%
|
12.80
|
13.20
|
12.80
|
12.90
|
13.00
|
12.90
|
159,500
|
|
|
12/23/2021
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.50
|
12.80
|
12.80
|
12.80
|
280,400
|
|
|
12/22/2021
|
-0.10 / -0.76%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.10
|
13.10
|
213,000
|
|
|
12/21/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.40
|
13.20
|
13.40
|
210,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|