|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
8.46
+0.07/+0.83%
9:55:00 AM
|
|
|
|
Closing price on 2/14/2022
|
|
| Open |
18.50 |
| High |
19.65 |
| Low |
18.50 |
| Volume |
828,900 |
| Split-adjusted Price |
16.10 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-0.40 / -2.07%
|
18.50
|
19.65
|
18.50
|
18.90
|
19.09
|
16.10
|
828,900
|
|
|
2/11/2022
|
+0.10 / +0.52%
|
18.90
|
19.80
|
18.70
|
19.30
|
19.01
|
16.44
|
1,161,700
|
|
|
2/10/2022
|
-0.60 / -3.03%
|
19.80
|
19.90
|
19.20
|
19.20
|
19.46
|
16.35
|
965,700
|
|
|
2/9/2022
|
+0.75 / +3.94%
|
19.20
|
20.20
|
19.15
|
19.80
|
19.90
|
16.86
|
1,835,600
|
|
|
2/8/2022
|
+1.20 / +6.72%
|
18.00
|
19.05
|
17.90
|
19.05
|
18.72
|
16.22
|
1,633,200
|
|
|
2/7/2022
|
+1.15 / +6.89%
|
17.00
|
17.85
|
16.70
|
17.85
|
17.42
|
15.20
|
1,279,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
16.85
|
17.00
|
16.60
|
16.70
|
16.73
|
14.22
|
457,400
|
|
|
1/27/2022
|
-0.10 / -0.60%
|
16.35
|
16.90
|
16.35
|
16.70
|
16.70
|
14.22
|
281,300
|
|
|
1/26/2022
|
+0.15 / +0.90%
|
16.75
|
17.40
|
16.75
|
16.80
|
16.90
|
14.31
|
467,000
|
|
|
1/25/2022
|
+0.60 / +3.74%
|
15.80
|
16.70
|
15.60
|
16.65
|
16.26
|
14.18
|
564,000
|
|
|
1/24/2022
|
-1.15 / -6.69%
|
17.10
|
17.10
|
16.00
|
16.05
|
16.32
|
13.67
|
1,498,500
|
|
|
1/21/2022
|
+0.05 / +0.29%
|
17.45
|
17.45
|
17.10
|
17.20
|
17.22
|
14.65
|
742,000
|
|
|
1/20/2022
|
+0.65 / +3.94%
|
16.70
|
17.30
|
16.65
|
17.15
|
16.95
|
14.61
|
587,300
|
|
|
1/19/2022
|
-0.50 / -2.94%
|
16.50
|
17.00
|
16.25
|
16.50
|
16.61
|
14.05
|
951,100
|
|
|
1/18/2022
|
-1.25 / -6.85%
|
17.50
|
17.90
|
17.00
|
17.00
|
17.22
|
14.48
|
1,723,900
|
|
|
1/17/2022
|
-1.35 / -6.89%
|
19.40
|
19.60
|
18.25
|
18.25
|
18.76
|
15.54
|
1,873,500
|
|
|
1/14/2022
|
-0.15 / -0.76%
|
19.85
|
19.85
|
19.40
|
19.60
|
19.60
|
16.69
|
784,200
|
|
|
1/13/2022
|
+0.35 / +1.80%
|
19.50
|
20.25
|
19.30
|
19.75
|
19.73
|
16.82
|
1,806,200
|
|
|
1/12/2022
|
+0.05 / +0.26%
|
19.25
|
19.70
|
19.00
|
19.40
|
19.37
|
16.52
|
1,361,600
|
|
|
1/11/2022
|
-0.30 / -1.53%
|
19.75
|
19.75
|
19.35
|
19.35
|
19.55
|
16.48
|
1,262,800
|
|
|
1/10/2022
|
-0.30 / -1.50%
|
20.00
|
20.10
|
19.60
|
19.65
|
19.85
|
16.73
|
2,279,900
|
|
|
1/7/2022
|
0.00 / 0.00%
|
19.80
|
20.15
|
19.80
|
19.95
|
19.94
|
16.99
|
1,343,900
|
|
|
1/6/2022
|
-0.35 / -1.72%
|
20.10
|
20.30
|
19.90
|
19.95
|
20.05
|
16.99
|
1,837,900
|
|
|
1/5/2022
|
-0.15 / -0.73%
|
20.50
|
20.55
|
20.25
|
20.30
|
20.38
|
17.29
|
1,319,400
|
|
|
1/4/2022
|
+0.05 / +0.25%
|
20.55
|
20.75
|
20.40
|
20.45
|
20.55
|
17.42
|
1,208,800
|
|
|
12/31/2021
|
+0.40 / +2.00%
|
20.00
|
20.80
|
19.90
|
20.40
|
20.35
|
17.37
|
2,049,000
|
|
|
12/30/2021
|
-0.15 / -0.74%
|
20.15
|
20.30
|
19.90
|
20.00
|
20.00
|
17.03
|
938,700
|
|
|
12/29/2021
|
+0.10 / +0.50%
|
20.10
|
20.50
|
19.80
|
20.15
|
20.11
|
17.16
|
1,403,000
|
|
|
12/28/2021
|
-0.05 / -0.25%
|
20.10
|
20.50
|
19.75
|
20.05
|
19.99
|
17.08
|
1,444,900
|
|
|
12/27/2021
|
-0.25 / -1.23%
|
20.70
|
20.80
|
19.90
|
20.10
|
20.16
|
17.12
|
694,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:54:58 AM
|
|
|
|
|