|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
-0.03/-0.61%
3:05:02 PM
|
|
|
|
Closing price on 2/6/2023
|
|
| Open |
6.80 |
| High |
6.82 |
| Low |
6.71 |
| Volume |
282,400 |
| Split-adjusted Price |
6.18 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2023
|
-0.02 / -0.29%
|
6.80
|
6.82
|
6.71
|
6.80
|
6.77
|
6.18
|
282,400
|
|
|
2/3/2023
|
-0.07 / -1.02%
|
6.90
|
7.00
|
6.71
|
6.82
|
6.79
|
6.20
|
611,500
|
|
|
2/2/2023
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.70
|
6.89
|
6.92
|
6.26
|
764,800
|
|
|
2/1/2023
|
-0.37 / -5.03%
|
7.40
|
7.43
|
6.85
|
6.99
|
7.28
|
6.35
|
952,500
|
|
|
1/31/2023
|
-0.01 / -0.14%
|
7.45
|
7.45
|
7.25
|
7.36
|
7.33
|
6.69
|
666,400
|
|
|
1/30/2023
|
+0.07 / +0.96%
|
7.32
|
7.45
|
7.20
|
7.37
|
7.37
|
6.70
|
993,800
|
|
|
1/27/2023
|
-0.05 / -0.68%
|
7.35
|
7.49
|
7.30
|
7.30
|
7.36
|
6.64
|
564,500
|
|
|
1/19/2023
|
-0.05 / -0.68%
|
7.40
|
7.44
|
7.20
|
7.35
|
7.33
|
6.68
|
613,200
|
|
|
1/18/2023
|
-0.01 / -0.13%
|
7.78
|
7.79
|
7.30
|
7.40
|
7.44
|
6.73
|
592,200
|
|
|
1/17/2023
|
+0.51 / +6.89%
|
7.40
|
7.91
|
7.40
|
7.91
|
7.69
|
6.74
|
983,000
|
|
|
1/16/2023
|
+0.23 / +3.21%
|
7.19
|
7.45
|
7.19
|
7.40
|
7.30
|
6.30
|
668,600
|
|
|
1/13/2023
|
+0.01 / +0.14%
|
7.24
|
7.25
|
7.16
|
7.17
|
7.19
|
6.11
|
452,200
|
|
|
1/12/2023
|
+0.04 / +0.56%
|
7.30
|
7.30
|
7.03
|
7.16
|
7.16
|
6.10
|
322,700
|
|
|
1/11/2023
|
+0.07 / +0.99%
|
7.11
|
7.31
|
7.11
|
7.12
|
7.19
|
6.06
|
609,200
|
|
|
1/10/2023
|
+0.06 / +0.86%
|
7.05
|
7.12
|
6.80
|
7.05
|
7.00
|
6.00
|
533,400
|
|
|
1/9/2023
|
0.00 / 0.00%
|
7.06
|
7.14
|
6.97
|
6.99
|
7.08
|
5.95
|
457,900
|
|
|
1/6/2023
|
+0.21 / +3.10%
|
6.85
|
7.10
|
6.85
|
6.99
|
7.00
|
5.95
|
697,000
|
|
|
1/5/2023
|
+0.02 / +0.30%
|
6.83
|
6.84
|
6.63
|
6.78
|
6.76
|
5.77
|
431,000
|
|
|
1/4/2023
|
-0.05 / -0.73%
|
6.76
|
6.99
|
6.75
|
6.76
|
6.80
|
5.76
|
373,500
|
|
|
1/3/2023
|
+0.39 / +6.07%
|
6.50
|
6.81
|
6.44
|
6.81
|
6.72
|
5.80
|
403,200
|
|
|
12/30/2022
|
+0.01 / +0.16%
|
6.41
|
6.54
|
6.38
|
6.42
|
6.42
|
5.47
|
331,900
|
|
|
12/29/2022
|
0.00 / 0.00%
|
6.59
|
6.59
|
6.30
|
6.41
|
6.42
|
5.46
|
220,300
|
|
|
12/28/2022
|
-0.05 / -0.77%
|
6.47
|
6.68
|
6.39
|
6.41
|
6.47
|
5.46
|
194,600
|
|
|
12/27/2022
|
+0.42 / +6.95%
|
6.00
|
6.46
|
5.83
|
6.46
|
6.29
|
5.50
|
446,300
|
|
|
12/26/2022
|
-0.45 / -6.93%
|
6.49
|
6.51
|
6.04
|
6.04
|
6.20
|
5.14
|
647,200
|
|
|
12/23/2022
|
-0.21 / -3.13%
|
6.54
|
6.70
|
6.40
|
6.49
|
6.53
|
5.53
|
522,400
|
|
|
12/22/2022
|
-0.10 / -1.47%
|
6.81
|
6.97
|
6.50
|
6.70
|
6.75
|
5.71
|
504,200
|
|
|
12/21/2022
|
-0.31 / -4.36%
|
7.40
|
7.41
|
6.63
|
6.80
|
6.94
|
5.79
|
667,900
|
|
|
12/20/2022
|
-0.53 / -6.94%
|
7.30
|
7.78
|
7.11
|
7.11
|
7.36
|
6.06
|
1,641,600
|
|
|
12/19/2022
|
+0.36 / +4.95%
|
7.75
|
7.78
|
7.53
|
7.64
|
7.73
|
6.51
|
1,104,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|