|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
5.99
+0.05/+0.84%
3:09:28 PM
|
|
|
|
Closing price on 12/21/2020
|
|
| Open |
7.31 |
| High |
7.48 |
| Low |
7.30 |
| Volume |
764,770 |
| Split-adjusted Price |
6.00 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2020
|
0.00 / 0.00%
|
7.31
|
7.48
|
7.30
|
7.37
|
7.36
|
6.00
|
764,770
|
|
|
12/18/2020
|
+0.16 / +2.22%
|
7.15
|
7.37
|
7.15
|
7.37
|
7.24
|
6.00
|
593,430
|
|
|
12/17/2020
|
-0.18 / -2.44%
|
7.30
|
7.39
|
7.15
|
7.21
|
7.25
|
5.87
|
973,260
|
|
|
12/16/2020
|
+0.30 / +4.23%
|
7.55
|
7.55
|
7.10
|
7.39
|
7.40
|
6.02
|
1,668,530
|
|
|
12/15/2020
|
+0.46 / +6.94%
|
7.09
|
7.09
|
7.09
|
7.09
|
7.09
|
5.77
|
485,290
|
|
|
12/14/2020
|
+0.43 / +6.94%
|
6.63
|
6.63
|
6.63
|
6.63
|
6.63
|
5.40
|
437,100
|
|
|
12/11/2020
|
+0.01 / +0.16%
|
6.26
|
6.27
|
5.92
|
6.20
|
6.10
|
5.05
|
703,750
|
|
|
12/10/2020
|
-0.13 / -2.06%
|
6.30
|
6.30
|
6.10
|
6.19
|
6.20
|
5.04
|
860,880
|
|
|
12/9/2020
|
-0.16 / -2.47%
|
6.46
|
6.47
|
6.32
|
6.32
|
6.37
|
5.14
|
540,110
|
|
|
12/8/2020
|
-0.01 / -0.15%
|
6.60
|
6.65
|
6.46
|
6.48
|
6.54
|
5.27
|
1,022,820
|
|
|
12/7/2020
|
+0.34 / +5.53%
|
6.29
|
6.52
|
6.05
|
6.49
|
6.30
|
5.28
|
1,404,500
|
|
|
12/4/2020
|
+0.23 / +3.89%
|
5.98
|
6.20
|
5.90
|
6.15
|
6.03
|
5.01
|
828,360
|
|
|
12/3/2020
|
+0.14 / +2.42%
|
5.78
|
5.99
|
5.78
|
5.92
|
5.92
|
4.82
|
383,610
|
|
|
12/2/2020
|
-0.11 / -1.87%
|
5.87
|
5.90
|
5.78
|
5.78
|
5.83
|
4.70
|
454,520
|
|
|
12/1/2020
|
-0.04 / -0.67%
|
5.70
|
5.89
|
5.60
|
5.89
|
5.81
|
4.79
|
386,760
|
|
|
11/30/2020
|
-0.02 / -0.34%
|
5.90
|
6.01
|
5.90
|
5.93
|
5.93
|
4.83
|
402,160
|
|
|
11/27/2020
|
-0.17 / -2.78%
|
6.20
|
6.25
|
5.95
|
5.95
|
6.11
|
4.84
|
750,790
|
|
|
11/26/2020
|
+0.11 / +1.83%
|
6.01
|
6.12
|
5.80
|
6.12
|
5.96
|
4.98
|
859,210
|
|
|
11/25/2020
|
-0.11 / -1.80%
|
6.03
|
6.11
|
5.90
|
6.01
|
6.00
|
4.89
|
1,047,120
|
|
|
11/24/2020
|
+0.01 / +0.16%
|
6.19
|
6.19
|
6.01
|
6.12
|
6.12
|
4.98
|
415,910
|
|
|
11/23/2020
|
+0.11 / +1.83%
|
5.70
|
6.20
|
5.70
|
6.11
|
6.00
|
4.97
|
886,250
|
|
|
11/20/2020
|
+0.16 / +2.74%
|
6.24
|
6.24
|
5.65
|
6.00
|
6.05
|
4.88
|
2,643,770
|
|
|
11/19/2020
|
+0.38 / +6.96%
|
5.84
|
5.84
|
5.84
|
5.84
|
5.84
|
4.75
|
152,440
|
|
|
11/18/2020
|
+0.35 / +6.85%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
4.44
|
536,910
|
|
|
11/17/2020
|
+0.33 / +6.90%
|
4.80
|
5.11
|
4.80
|
5.11
|
5.05
|
4.16
|
858,700
|
|
|
11/16/2020
|
+0.13 / +2.80%
|
4.65
|
4.89
|
4.45
|
4.78
|
4.70
|
3.89
|
832,200
|
|
|
11/13/2020
|
0.00 / 0.00%
|
4.84
|
4.84
|
4.60
|
4.65
|
4.72
|
3.78
|
375,580
|
|
|
11/12/2020
|
+0.30 / +6.90%
|
4.45
|
4.65
|
4.45
|
4.65
|
4.64
|
3.78
|
906,030
|
|
|
11/11/2020
|
+0.28 / +6.88%
|
4.06
|
4.35
|
4.06
|
4.35
|
4.30
|
3.54
|
740,690
|
|
|
11/10/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.06
|
4.07
|
4.07
|
3.31
|
212,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|