|
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 6/16/2022
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
31,500 |
| Split-adjusted Price |
8.50 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
31,500
|
|
|
6/15/2022
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.00
|
8.40
|
8.30
|
8.40
|
62,900
|
|
|
6/14/2022
|
-0.10 / -1.14%
|
8.60
|
9.10
|
8.40
|
8.70
|
8.70
|
8.70
|
88,000
|
|
|
6/13/2022
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
8.80
|
21,600
|
|
|
6/10/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.20
|
9.30
|
19,500
|
|
|
6/9/2022
|
+0.20 / +2.20%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.30
|
9.30
|
103,700
|
|
|
6/8/2022
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.80
|
9.20
|
9.10
|
9.20
|
75,500
|
|
|
6/7/2022
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.60
|
9.10
|
8.90
|
9.10
|
53,500
|
|
|
6/6/2022
|
-0.10 / -1.10%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
9.00
|
23,500
|
|
|
6/3/2022
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
9.20
|
15,100
|
|
|
6/2/2022
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
9.10
|
25,400
|
|
|
6/1/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.20
|
9.30
|
23,300
|
|
|
5/31/2022
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
53,500
|
|
|
5/30/2022
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6,100
|
|
|
5/27/2022
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
9.50
|
31,100
|
|
|
5/26/2022
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.20
|
9.30
|
9.40
|
9.30
|
302,400
|
|
|
5/25/2022
|
+0.40 / +4.40%
|
9.40
|
9.60
|
8.90
|
9.50
|
9.30
|
9.50
|
27,100
|
|
|
5/24/2022
|
-0.20 / -2.08%
|
9.60
|
9.60
|
8.80
|
9.40
|
9.10
|
9.40
|
90,200
|
|
|
5/23/2022
|
+0.10 / +1.05%
|
9.50
|
9.90
|
9.10
|
9.60
|
9.60
|
9.60
|
35,700
|
|
|
5/20/2022
|
-0.30 / -3.06%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.50
|
9.50
|
23,900
|
|
|
5/19/2022
|
0.00 / 0.00%
|
9.30
|
9.90
|
9.30
|
9.80
|
9.80
|
9.80
|
28,000
|
|
|
5/18/2022
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.80
|
9.90
|
89,200
|
|
|
5/17/2022
|
+0.60 / +6.45%
|
9.40
|
9.90
|
8.60
|
9.90
|
9.50
|
9.90
|
95,400
|
|
|
5/16/2022
|
+0.20 / +2.20%
|
9.20
|
9.50
|
8.80
|
9.30
|
9.30
|
9.30
|
58,100
|
|
|
5/13/2022
|
-0.50 / -5.10%
|
9.40
|
9.50
|
8.60
|
9.30
|
9.10
|
9.30
|
116,200
|
|
|
5/12/2022
|
-0.60 / -6.00%
|
9.80
|
10.10
|
9.20
|
9.40
|
9.80
|
9.40
|
79,600
|
|
|
5/11/2022
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.80
|
9.90
|
10.00
|
9.90
|
49,700
|
|
|
5/10/2022
|
+0.10 / +1.01%
|
9.60
|
10.00
|
9.40
|
10.00
|
9.70
|
10.00
|
109,500
|
|
|
5/9/2022
|
-0.80 / -7.69%
|
10.50
|
10.50
|
9.60
|
9.60
|
9.90
|
9.60
|
43,500
|
|
|
5/6/2022
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.20
|
10.50
|
10.40
|
10.50
|
45,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|