|
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 8/25/2022
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
84,800 |
| Split-adjusted Price |
8.00 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2022
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.80
|
8.00
|
84,800
|
|
|
8/24/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
45,400
|
|
|
8/23/2022
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
22,100
|
|
|
8/22/2022
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
20,600
|
|
|
8/19/2022
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
8.00
|
14,500
|
|
|
8/18/2022
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
12,500
|
|
|
8/17/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
8.10
|
13,800
|
|
|
8/16/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.10
|
8.10
|
32,800
|
|
|
8/15/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.10
|
8.20
|
35,600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.20
|
8.30
|
34,700
|
|
|
8/11/2022
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
8.20
|
49,000
|
|
|
8/10/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
22,400
|
|
|
8/9/2022
|
-0.10 / -1.19%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.40
|
8.30
|
111,800
|
|
|
8/8/2022
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
105,000
|
|
|
8/5/2022
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
31,000
|
|
|
8/4/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
43,000
|
|
|
8/3/2022
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
126,700
|
|
|
8/2/2022
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
8.20
|
18,600
|
|
|
8/1/2022
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.10
|
8.20
|
54,600
|
|
|
7/29/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.00
|
8.10
|
27,400
|
|
|
7/28/2022
|
+0.20 / +2.53%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
8.10
|
23,300
|
|
|
7/27/2022
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
6,800
|
|
|
7/26/2022
|
-0.50 / -5.88%
|
8.50
|
8.50
|
7.50
|
8.00
|
7.80
|
8.00
|
302,300
|
|
|
7/25/2022
|
-0.20 / -2.22%
|
8.70
|
8.80
|
8.20
|
8.80
|
8.50
|
8.80
|
133,900
|
|
|
7/22/2022
|
-0.50 / -5.26%
|
9.30
|
9.30
|
8.80
|
9.00
|
9.00
|
9.00
|
212,300
|
|
|
7/21/2022
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
6,559,000
|
|
|
7/20/2022
|
-0.40 / -4.00%
|
9.70
|
10.50
|
9.40
|
9.60
|
10.10
|
9.60
|
583,500
|
|
|
7/19/2022
|
-0.30 / -3.13%
|
9.60
|
10.30
|
9.20
|
9.30
|
10.00
|
9.30
|
309,100
|
|
|
7/18/2022
|
-0.20 / -2.17%
|
9.20
|
9.80
|
8.90
|
9.00
|
9.60
|
9.00
|
261,400
|
|
|
7/15/2022
|
+0.30 / +3.37%
|
8.60
|
9.40
|
8.40
|
9.20
|
9.20
|
9.20
|
156,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|