|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
5.35
-0.03/-0.56%
10:59:22 AM
|
|
|
|
Closing price on 1/24/2024
|
|
| Open |
8.28 |
| High |
8.31 |
| Low |
8.19 |
| Volume |
467,000 |
| Split-adjusted Price |
8.20 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2024
|
-0.08 / -0.97%
|
8.28
|
8.31
|
8.19
|
8.20
|
8.24
|
8.20
|
467,000
|
|
|
1/23/2024
|
-0.06 / -0.72%
|
8.35
|
8.35
|
8.25
|
8.28
|
8.28
|
8.28
|
326,500
|
|
|
1/22/2024
|
+0.22 / +2.71%
|
8.24
|
8.43
|
8.18
|
8.34
|
8.31
|
8.34
|
1,084,700
|
|
|
1/19/2024
|
-0.03 / -0.37%
|
8.20
|
8.24
|
8.12
|
8.12
|
8.17
|
8.12
|
401,000
|
|
|
1/18/2024
|
-0.03 / -0.37%
|
8.10
|
8.25
|
8.10
|
8.15
|
8.18
|
8.15
|
306,400
|
|
|
1/17/2024
|
-0.09 / -1.09%
|
8.30
|
8.34
|
8.17
|
8.18
|
8.25
|
8.18
|
466,600
|
|
|
1/16/2024
|
+0.25 / +3.12%
|
8.02
|
8.27
|
8.00
|
8.27
|
8.14
|
8.27
|
696,200
|
|
|
1/15/2024
|
-0.02 / -0.25%
|
8.10
|
8.15
|
8.02
|
8.02
|
8.09
|
8.02
|
419,700
|
|
|
1/12/2024
|
-0.07 / -0.86%
|
8.11
|
8.13
|
8.00
|
8.04
|
8.06
|
8.04
|
934,400
|
|
|
1/11/2024
|
+0.01 / +0.12%
|
8.10
|
8.22
|
8.10
|
8.11
|
8.13
|
8.11
|
659,400
|
|
|
1/10/2024
|
-0.02 / -0.25%
|
8.10
|
8.20
|
8.08
|
8.10
|
8.11
|
8.10
|
663,100
|
|
|
1/9/2024
|
-0.13 / -1.58%
|
8.25
|
8.25
|
8.10
|
8.12
|
8.18
|
8.12
|
1,118,800
|
|
|
1/8/2024
|
-0.05 / -0.60%
|
8.32
|
8.38
|
8.20
|
8.25
|
8.28
|
8.25
|
1,360,000
|
|
|
1/5/2024
|
-0.09 / -1.07%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.33
|
8.30
|
404,000
|
|
|
1/4/2024
|
-0.06 / -0.71%
|
8.50
|
8.50
|
8.39
|
8.39
|
8.44
|
8.39
|
765,400
|
|
|
1/3/2024
|
+0.17 / +2.05%
|
8.26
|
8.45
|
8.25
|
8.45
|
8.38
|
8.45
|
896,500
|
|
|
1/2/2024
|
0.00 / 0.00%
|
8.35
|
8.36
|
8.23
|
8.28
|
8.29
|
8.28
|
791,700
|
|
|
12/29/2023
|
0.00 / 0.00%
|
8.33
|
8.44
|
8.28
|
8.28
|
8.36
|
8.28
|
820,600
|
|
|
12/28/2023
|
-0.04 / -0.48%
|
8.37
|
8.37
|
8.25
|
8.28
|
8.31
|
8.28
|
854,000
|
|
|
12/27/2023
|
0.00 / 0.00%
|
8.40
|
8.45
|
8.31
|
8.32
|
8.38
|
8.32
|
1,297,500
|
|
|
12/26/2023
|
+0.05 / +0.60%
|
8.29
|
8.42
|
8.29
|
8.32
|
8.33
|
8.32
|
729,200
|
|
|
12/25/2023
|
+0.03 / +0.36%
|
8.29
|
8.45
|
8.27
|
8.27
|
8.35
|
8.27
|
826,400
|
|
|
12/22/2023
|
+0.01 / +0.12%
|
8.20
|
8.48
|
8.20
|
8.24
|
8.30
|
8.24
|
903,400
|
|
|
12/21/2023
|
+0.01 / +0.12%
|
8.22
|
8.29
|
8.00
|
8.23
|
8.20
|
8.23
|
750,600
|
|
|
12/20/2023
|
+0.02 / +0.24%
|
8.31
|
8.33
|
8.15
|
8.22
|
8.23
|
8.22
|
636,900
|
|
|
12/19/2023
|
+0.18 / +2.24%
|
8.00
|
8.20
|
7.97
|
8.20
|
8.06
|
8.20
|
709,800
|
|
|
12/18/2023
|
0.00 / 0.00%
|
8.04
|
8.12
|
8.00
|
8.02
|
8.06
|
8.02
|
477,300
|
|
|
12/15/2023
|
+0.01 / +0.12%
|
8.00
|
8.17
|
7.95
|
8.02
|
8.04
|
8.02
|
603,000
|
|
|
12/14/2023
|
-0.14 / -1.72%
|
8.15
|
8.18
|
8.01
|
8.01
|
8.10
|
8.01
|
902,400
|
|
|
12/13/2023
|
-0.13 / -1.57%
|
8.30
|
8.33
|
8.11
|
8.15
|
8.22
|
8.15
|
901,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:59:59 AM
|
|
|
|
|