|
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 4/21/2022
|
|
| Open |
9.80 |
| High |
11.70 |
| Low |
9.10 |
| Volume |
461,500 |
| Split-adjusted Price |
10.80 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
+0.60 / +5.88%
|
9.80
|
11.70
|
9.10
|
10.80
|
10.20
|
10.80
|
461,500
|
|
|
4/20/2022
|
-0.10 / -0.98%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.20
|
10.10
|
128,900
|
|
|
4/19/2022
|
-0.30 / -2.91%
|
10.40
|
10.50
|
9.70
|
10.00
|
10.20
|
10.00
|
83,700
|
|
|
4/18/2022
|
-0.90 / -8.11%
|
10.80
|
11.20
|
9.70
|
10.20
|
10.30
|
10.20
|
79,500
|
|
|
4/15/2022
|
-0.20 / -1.79%
|
11.20
|
11.60
|
11.00
|
11.00
|
11.10
|
11.00
|
26,800
|
|
|
4/14/2022
|
+0.10 / +0.90%
|
11.10
|
12.00
|
11.00
|
11.20
|
11.20
|
11.20
|
33,200
|
|
|
4/13/2022
|
-0.30 / -2.61%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.10
|
11.20
|
189,900
|
|
|
4/12/2022
|
-0.50 / -4.27%
|
11.60
|
11.70
|
11.10
|
11.20
|
11.50
|
11.20
|
116,200
|
|
|
4/8/2022
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
11.70
|
116,700
|
|
|
4/7/2022
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
11.80
|
75,600
|
|
|
4/6/2022
|
-0.20 / -1.65%
|
12.00
|
12.20
|
11.90
|
11.90
|
12.00
|
11.90
|
130,400
|
|
|
4/5/2022
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.10
|
12.10
|
12.10
|
96,300
|
|
|
4/4/2022
|
+0.20 / +1.68%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
12.10
|
88,400
|
|
|
4/1/2022
|
+0.10 / +0.83%
|
11.80
|
12.10
|
11.70
|
12.10
|
11.90
|
12.10
|
197,500
|
|
|
3/31/2022
|
-0.30 / -2.46%
|
12.10
|
12.20
|
11.80
|
11.90
|
12.00
|
11.90
|
175,400
|
|
|
3/30/2022
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.20
|
12.10
|
137,400
|
|
|
3/29/2022
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.20
|
12.30
|
98,700
|
|
|
3/28/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.20
|
12.40
|
240,500
|
|
|
3/25/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
12.40
|
161,900
|
|
|
3/24/2022
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
12.40
|
152,600
|
|
|
3/23/2022
|
+0.10 / +0.81%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.50
|
12.50
|
151,700
|
|
|
3/22/2022
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.40
|
12.60
|
195,900
|
|
|
3/21/2022
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.50
|
12.60
|
140,300
|
|
|
3/18/2022
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.40
|
12.60
|
190,600
|
|
|
3/17/2022
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.20
|
12.50
|
12.40
|
12.50
|
134,100
|
|
|
3/16/2022
|
+0.20 / +1.64%
|
12.30
|
12.60
|
12.20
|
12.40
|
12.40
|
12.40
|
118,700
|
|
|
3/15/2022
|
-0.10 / -0.81%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.20
|
12.30
|
156,500
|
|
|
3/14/2022
|
-0.80 / -6.20%
|
12.70
|
13.00
|
11.80
|
12.10
|
12.40
|
12.10
|
455,700
|
|
|
3/11/2022
|
-0.30 / -2.27%
|
13.20
|
13.30
|
12.60
|
12.90
|
12.90
|
12.90
|
394,300
|
|
|
3/10/2022
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.00
|
13.20
|
13.20
|
13.20
|
365,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|