|
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 6/4/2021
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
28,100 |
| Split-adjusted Price |
11.00 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
-0.20 / -1.79%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.10
|
11.00
|
28,100
|
|
|
6/3/2021
|
+0.10 / +0.91%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.20
|
11.10
|
101,600
|
|
|
6/2/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.00
|
10.90
|
18,700
|
|
|
6/1/2021
|
+0.10 / +0.92%
|
11.10
|
11.10
|
10.60
|
11.00
|
10.90
|
11.00
|
28,700
|
|
|
5/31/2021
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.60
|
11.10
|
10.90
|
11.10
|
36,100
|
|
|
5/28/2021
|
0.00 / 0.00%
|
10.90
|
11.80
|
10.60
|
10.90
|
10.90
|
10.90
|
12,800
|
|
|
5/27/2021
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.50
|
11.20
|
10.90
|
11.20
|
34,500
|
|
|
5/26/2021
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
15,700
|
|
|
5/25/2021
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.00
|
11.60
|
11.40
|
11.60
|
16,400
|
|
|
5/24/2021
|
+0.10 / +0.87%
|
11.50
|
12.10
|
11.00
|
11.60
|
11.20
|
11.60
|
58,600
|
|
|
5/21/2021
|
-0.40 / -3.39%
|
11.70
|
12.00
|
10.40
|
11.40
|
11.50
|
11.40
|
27,000
|
|
|
5/20/2021
|
-0.60 / -4.88%
|
12.20
|
12.20
|
11.50
|
11.70
|
11.80
|
11.70
|
14,300
|
|
|
5/19/2021
|
+0.20 / +1.64%
|
12.30
|
12.90
|
12.10
|
12.40
|
12.28
|
12.40
|
46,700
|
|
|
5/18/2021
|
+0.70 / +5.98%
|
11.90
|
12.50
|
11.60
|
12.40
|
12.22
|
12.40
|
44,000
|
|
|
5/17/2021
|
-0.60 / -4.76%
|
13.00
|
13.00
|
11.40
|
12.00
|
11.70
|
12.00
|
46,400
|
|
|
5/14/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.50
|
13.00
|
12.61
|
13.00
|
86,400
|
|
|
5/13/2021
|
-0.10 / -0.76%
|
13.20
|
13.40
|
12.80
|
13.10
|
13.03
|
13.10
|
61,100
|
|
|
5/12/2021
|
-0.40 / -2.90%
|
13.60
|
13.60
|
13.00
|
13.40
|
13.21
|
13.40
|
57,100
|
|
|
5/11/2021
|
+0.10 / +0.75%
|
13.30
|
14.20
|
13.20
|
13.40
|
13.80
|
13.40
|
206,900
|
|
|
5/10/2021
|
+1.10 / +9.09%
|
12.30
|
13.80
|
12.10
|
13.20
|
13.27
|
13.20
|
205,900
|
|
|
5/7/2021
|
+0.20 / +1.65%
|
12.00
|
13.00
|
11.40
|
12.30
|
12.05
|
12.30
|
58,300
|
|
|
5/6/2021
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.05
|
12.00
|
51,400
|
|
|
5/5/2021
|
+0.60 / +5.08%
|
11.90
|
13.10
|
11.90
|
12.40
|
12.33
|
12.40
|
39,200
|
|
|
5/4/2021
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.50
|
11.80
|
11.83
|
11.80
|
41,200
|
|
|
4/29/2021
|
+0.80 / +7.02%
|
12.90
|
12.90
|
11.90
|
12.20
|
12.27
|
12.20
|
31,200
|
|
|
4/28/2021
|
+1.50 / +15.00%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.36
|
11.50
|
19,700
|
|
|
4/27/2021
|
-0.70 / -6.31%
|
10.10
|
11.00
|
9.80
|
10.40
|
10.02
|
10.40
|
32,600
|
|
|
4/26/2021
|
-1.30 / -10.66%
|
12.50
|
12.50
|
10.90
|
10.90
|
11.14
|
10.90
|
61,300
|
|
|
4/23/2021
|
-1.10 / -7.91%
|
12.00
|
13.20
|
11.90
|
12.80
|
12.18
|
12.80
|
57,400
|
|
|
4/22/2021
|
-1.80 / -12.33%
|
14.00
|
14.80
|
12.70
|
12.80
|
13.90
|
12.80
|
39,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|