|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.39
-0.01/-0.23%
3:05:00 PM
|
|
|
|
Closing price on 2/23/2024
|
|
| Open |
8.06 |
| High |
8.12 |
| Low |
7.93 |
| Volume |
1,091,600 |
| Split-adjusted Price |
7.93 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2024
|
-0.12 / -1.49%
|
8.06
|
8.12
|
7.93
|
7.93
|
8.03
|
7.93
|
1,091,600
|
|
|
2/22/2024
|
-0.01 / -0.12%
|
8.06
|
8.09
|
8.03
|
8.05
|
8.06
|
8.05
|
483,700
|
|
|
2/21/2024
|
-0.13 / -1.59%
|
8.19
|
8.19
|
8.03
|
8.06
|
8.08
|
8.06
|
1,651,600
|
|
|
2/20/2024
|
-0.03 / -0.36%
|
8.25
|
8.25
|
8.12
|
8.19
|
8.16
|
8.19
|
517,400
|
|
|
2/19/2024
|
+0.07 / +0.86%
|
8.16
|
8.25
|
8.09
|
8.22
|
8.19
|
8.22
|
1,220,100
|
|
|
2/16/2024
|
-0.03 / -0.37%
|
8.20
|
8.20
|
8.00
|
8.15
|
8.15
|
8.15
|
437,600
|
|
|
2/15/2024
|
+0.17 / +2.12%
|
8.05
|
8.24
|
8.05
|
8.18
|
8.17
|
8.18
|
1,003,100
|
|
|
2/7/2024
|
0.00 / 0.00%
|
8.03
|
8.03
|
7.99
|
8.01
|
8.01
|
8.01
|
689,400
|
|
|
2/6/2024
|
-0.02 / -0.25%
|
8.03
|
8.07
|
8.00
|
8.01
|
8.03
|
8.01
|
596,600
|
|
|
2/5/2024
|
-0.02 / -0.25%
|
8.05
|
8.07
|
8.01
|
8.03
|
8.04
|
8.03
|
521,600
|
|
|
2/2/2024
|
+0.02 / +0.25%
|
8.05
|
8.11
|
8.02
|
8.05
|
8.05
|
8.05
|
453,100
|
|
|
2/1/2024
|
+0.02 / +0.25%
|
8.01
|
8.06
|
8.01
|
8.03
|
8.03
|
8.03
|
348,600
|
|
|
1/31/2024
|
-0.15 / -1.84%
|
8.05
|
8.16
|
8.00
|
8.01
|
8.04
|
8.01
|
1,391,600
|
|
|
1/30/2024
|
+0.04 / +0.49%
|
8.12
|
8.19
|
8.10
|
8.16
|
8.12
|
8.16
|
493,600
|
|
|
1/29/2024
|
-0.07 / -0.85%
|
8.21
|
8.21
|
8.11
|
8.12
|
8.16
|
8.12
|
691,500
|
|
|
1/26/2024
|
-0.02 / -0.24%
|
8.25
|
8.26
|
8.19
|
8.19
|
8.22
|
8.19
|
439,700
|
|
|
1/25/2024
|
+0.01 / +0.12%
|
8.24
|
8.30
|
8.19
|
8.21
|
8.25
|
8.21
|
362,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|