|
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 7/9/2021
|
|
| Open |
9.50 |
| High |
10.20 |
| Low |
9.50 |
| Volume |
19,200 |
| Split-adjusted Price |
9.50 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2021
|
-0.60 / -5.94%
|
9.50
|
10.20
|
9.50
|
9.50
|
9.70
|
9.50
|
19,200
|
|
|
7/8/2021
|
-0.80 / -7.77%
|
10.80
|
10.80
|
9.50
|
9.50
|
10.10
|
9.50
|
15,700
|
|
|
7/7/2021
|
-0.20 / -1.89%
|
10.00
|
10.80
|
10.00
|
10.40
|
10.30
|
10.40
|
16,100
|
|
|
7/6/2021
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.60
|
10.50
|
12,100
|
|
|
7/5/2021
|
+0.10 / +0.94%
|
10.30
|
11.00
|
10.30
|
10.70
|
10.70
|
10.70
|
20,100
|
|
|
7/2/2021
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.30
|
10.90
|
10.60
|
10.90
|
20,300
|
|
|
7/1/2021
|
+0.40 / +3.81%
|
10.80
|
11.00
|
10.40
|
10.90
|
10.80
|
10.90
|
19,600
|
|
|
6/30/2021
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.00
|
10.70
|
10.50
|
10.70
|
14,100
|
|
|
6/29/2021
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.90
|
10.80
|
14,000
|
|
|
6/28/2021
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.90
|
10.80
|
52,500
|
|
|
6/25/2021
|
-0.20 / -1.79%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.00
|
11.00
|
14,200
|
|
|
6/24/2021
|
+0.30 / +2.70%
|
11.70
|
11.70
|
11.00
|
11.40
|
11.20
|
11.40
|
5,400
|
|
|
6/23/2021
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.10
|
11.00
|
37,600
|
|
|
6/22/2021
|
-0.10 / -0.88%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.30
|
11.30
|
23,500
|
|
|
6/21/2021
|
+0.60 / +5.50%
|
11.30
|
12.50
|
11.30
|
11.50
|
11.40
|
11.50
|
54,700
|
|
|
6/18/2021
|
+0.40 / +3.74%
|
10.70
|
11.10
|
10.60
|
11.10
|
10.90
|
11.10
|
58,300
|
|
|
6/17/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
40,800
|
|
|
6/16/2021
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
19,600
|
|
|
6/15/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
30,800
|
|
|
6/14/2021
|
-0.10 / -0.93%
|
11.20
|
11.40
|
10.70
|
10.70
|
10.80
|
10.70
|
54,400
|
|
|
6/11/2021
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.80
|
10.70
|
23,900
|
|
|
6/10/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
11,600
|
|
|
6/9/2021
|
-0.30 / -2.75%
|
10.60
|
10.90
|
10.50
|
10.60
|
10.70
|
10.60
|
42,600
|
|
|
6/8/2021
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.90
|
10.70
|
24,500
|
|
|
6/7/2021
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.04
|
10.90
|
35,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|