|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
7.36
-0.06/-0.81%
12:05:02 PM
|
|
|
|
Closing price on 10/29/2020
|
|
| Open |
3.87 |
| High |
4.12 |
| Low |
3.87 |
| Volume |
72,260 |
| Split-adjusted Price |
3.35 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2020
|
0.00 / 0.00%
|
3.87
|
4.12
|
3.87
|
4.12
|
4.04
|
3.35
|
72,260
|
|
|
10/28/2020
|
-0.14 / -3.29%
|
4.26
|
4.27
|
3.99
|
4.12
|
4.17
|
3.35
|
412,900
|
|
|
10/27/2020
|
+0.20 / +4.93%
|
4.06
|
4.33
|
4.06
|
4.26
|
4.28
|
3.47
|
1,067,320
|
|
|
10/26/2020
|
0.00 / 0.00%
|
4.06
|
4.10
|
4.05
|
4.06
|
4.07
|
3.30
|
265,670
|
|
|
10/23/2020
|
+0.06 / +1.50%
|
4.00
|
4.11
|
4.00
|
4.06
|
4.05
|
3.30
|
347,750
|
|
|
10/22/2020
|
-0.03 / -0.74%
|
4.00
|
4.04
|
3.99
|
4.00
|
4.00
|
3.26
|
66,030
|
|
|
10/21/2020
|
-0.02 / -0.49%
|
4.10
|
4.10
|
4.03
|
4.03
|
4.04
|
3.28
|
68,600
|
|
|
10/20/2020
|
+0.01 / +0.25%
|
4.03
|
4.20
|
3.99
|
4.05
|
4.01
|
3.30
|
186,640
|
|
|
10/19/2020
|
+0.01 / +0.25%
|
4.11
|
4.20
|
4.04
|
4.04
|
4.08
|
3.29
|
45,390
|
|
|
10/16/2020
|
+0.08 / +2.03%
|
3.94
|
4.09
|
3.94
|
4.03
|
3.99
|
3.28
|
136,450
|
|
|
10/15/2020
|
-0.16 / -3.89%
|
3.95
|
4.11
|
3.95
|
3.95
|
3.97
|
3.22
|
311,090
|
|
|
10/14/2020
|
0.00 / 0.00%
|
4.10
|
4.27
|
4.10
|
4.11
|
4.17
|
3.35
|
124,730
|
|
|
10/13/2020
|
-0.19 / -4.42%
|
4.30
|
4.30
|
4.10
|
4.11
|
4.17
|
3.35
|
59,010
|
|
|
10/12/2020
|
+0.17 / +4.12%
|
4.41
|
4.41
|
4.30
|
4.30
|
4.35
|
3.50
|
7,585,212
|
|
|
10/9/2020
|
+0.27 / +6.99%
|
3.92
|
4.13
|
3.90
|
4.13
|
4.05
|
3.36
|
918,367
|
|
|
10/8/2020
|
-0.04 / -1.03%
|
3.90
|
3.92
|
3.86
|
3.86
|
3.89
|
3.14
|
547,590
|
|
|
10/7/2020
|
0.00 / 0.00%
|
3.90
|
3.93
|
3.89
|
3.90
|
3.90
|
3.17
|
1,517,500
|
|
|
10/6/2020
|
-0.02 / -0.51%
|
3.95
|
3.95
|
3.90
|
3.90
|
3.91
|
3.17
|
100,190
|
|
|
10/5/2020
|
+0.07 / +1.82%
|
3.85
|
3.95
|
3.85
|
3.92
|
3.91
|
3.19
|
132,890
|
|
|
10/2/2020
|
-0.06 / -1.53%
|
4.00
|
4.00
|
3.85
|
3.85
|
3.89
|
3.13
|
227,610
|
|
|
10/1/2020
|
+0.03 / +0.77%
|
3.88
|
4.00
|
3.88
|
3.91
|
3.91
|
3.18
|
78,720
|
|
|
9/30/2020
|
0.00 / 0.00%
|
3.88
|
3.90
|
3.87
|
3.88
|
3.88
|
3.16
|
61,820
|
|
|
9/29/2020
|
0.00 / 0.00%
|
3.92
|
3.95
|
3.88
|
3.88
|
3.90
|
3.16
|
167,660
|
|
|
9/28/2020
|
+0.06 / +1.57%
|
3.88
|
3.95
|
3.87
|
3.88
|
3.90
|
3.16
|
214,420
|
|
|
9/25/2020
|
0.00 / 0.00%
|
3.82
|
3.91
|
3.82
|
3.82
|
3.83
|
3.11
|
77,620
|
|
|
9/24/2020
|
-0.01 / -0.26%
|
3.88
|
3.90
|
3.82
|
3.82
|
3.84
|
3.11
|
235,960
|
|
|
9/23/2020
|
0.00 / 0.00%
|
3.85
|
3.90
|
3.83
|
3.83
|
3.85
|
3.12
|
205,290
|
|
|
9/22/2020
|
-0.03 / -0.78%
|
3.89
|
3.89
|
3.83
|
3.83
|
3.84
|
3.12
|
124,350
|
|
|
9/21/2020
|
0.00 / 0.00%
|
3.92
|
3.92
|
3.83
|
3.86
|
3.87
|
3.14
|
139,720
|
|
|
9/18/2020
|
+0.01 / +0.26%
|
3.85
|
3.90
|
3.80
|
3.86
|
3.87
|
3.14
|
94,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|