|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
-0.03/-0.61%
3:05:02 PM
|
|
|
|
Closing price on 3/28/2023
|
|
| Open |
7.11 |
| High |
7.21 |
| Low |
7.06 |
| Volume |
447,100 |
| Split-adjusted Price |
6.45 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
+0.02 / +0.28%
|
7.11
|
7.21
|
7.06
|
7.09
|
7.13
|
6.45
|
447,100
|
|
|
3/27/2023
|
+0.22 / +3.21%
|
6.86
|
7.10
|
6.85
|
7.07
|
6.94
|
6.43
|
581,800
|
|
|
3/24/2023
|
-0.04 / -0.58%
|
6.87
|
6.95
|
6.85
|
6.85
|
6.90
|
6.23
|
371,000
|
|
|
3/23/2023
|
+0.01 / +0.15%
|
6.88
|
6.89
|
6.82
|
6.89
|
6.86
|
6.26
|
311,400
|
|
|
3/22/2023
|
+0.01 / +0.15%
|
6.90
|
6.91
|
6.86
|
6.88
|
6.90
|
6.25
|
233,800
|
|
|
3/21/2023
|
+0.02 / +0.29%
|
6.90
|
6.90
|
6.79
|
6.87
|
6.86
|
6.25
|
329,300
|
|
|
3/20/2023
|
-0.06 / -0.87%
|
6.90
|
6.92
|
6.81
|
6.85
|
6.89
|
6.23
|
332,000
|
|
|
3/17/2023
|
-0.03 / -0.43%
|
7.08
|
7.08
|
6.90
|
6.91
|
6.96
|
6.28
|
410,100
|
|
|
3/16/2023
|
-0.12 / -1.70%
|
7.05
|
7.05
|
6.90
|
6.94
|
6.95
|
6.31
|
319,300
|
|
|
3/15/2023
|
+0.25 / +3.67%
|
6.88
|
7.09
|
6.88
|
7.06
|
7.02
|
6.42
|
375,800
|
|
|
3/14/2023
|
-0.28 / -3.95%
|
7.02
|
7.08
|
6.80
|
6.81
|
6.93
|
6.19
|
684,700
|
|
|
3/13/2023
|
-0.04 / -0.56%
|
7.13
|
7.13
|
7.04
|
7.09
|
7.07
|
6.45
|
483,200
|
|
|
3/10/2023
|
-0.13 / -1.79%
|
7.16
|
7.20
|
7.12
|
7.13
|
7.16
|
6.48
|
460,200
|
|
|
3/9/2023
|
+0.05 / +0.69%
|
7.24
|
7.35
|
7.21
|
7.26
|
7.26
|
6.60
|
759,700
|
|
|
3/8/2023
|
+0.01 / +0.14%
|
7.19
|
7.24
|
7.13
|
7.21
|
7.18
|
6.55
|
378,100
|
|
|
3/7/2023
|
+0.15 / +2.13%
|
7.05
|
7.40
|
7.04
|
7.20
|
7.21
|
6.55
|
927,200
|
|
|
3/6/2023
|
-0.01 / -0.14%
|
7.19
|
7.19
|
7.03
|
7.05
|
7.13
|
6.41
|
310,400
|
|
|
3/3/2023
|
-0.04 / -0.56%
|
7.10
|
7.28
|
7.06
|
7.06
|
7.18
|
6.42
|
681,800
|
|
|
3/2/2023
|
-0.04 / -0.56%
|
7.00
|
7.15
|
7.00
|
7.10
|
7.12
|
6.45
|
381,000
|
|
|
3/1/2023
|
+0.45 / +6.73%
|
6.69
|
7.14
|
6.69
|
7.14
|
6.84
|
6.49
|
436,100
|
|
|
2/28/2023
|
0.00 / 0.00%
|
6.80
|
6.85
|
6.65
|
6.69
|
6.76
|
6.08
|
308,800
|
|
|
2/27/2023
|
-0.31 / -4.43%
|
6.95
|
6.95
|
6.69
|
6.69
|
6.75
|
6.08
|
484,800
|
|
|
2/24/2023
|
-0.14 / -1.96%
|
7.20
|
7.22
|
7.00
|
7.00
|
7.12
|
6.36
|
379,200
|
|
|
2/23/2023
|
+0.04 / +0.56%
|
7.20
|
7.20
|
6.84
|
7.14
|
7.03
|
6.49
|
521,000
|
|
|
2/22/2023
|
-0.05 / -0.70%
|
7.12
|
7.35
|
7.07
|
7.10
|
7.23
|
6.45
|
841,000
|
|
|
2/21/2023
|
-0.08 / -1.11%
|
7.23
|
7.38
|
7.12
|
7.15
|
7.21
|
6.50
|
581,100
|
|
|
2/20/2023
|
+0.18 / +2.55%
|
7.05
|
7.23
|
7.05
|
7.23
|
7.17
|
6.57
|
738,700
|
|
|
2/17/2023
|
-0.07 / -0.98%
|
7.10
|
7.15
|
6.98
|
7.05
|
7.08
|
6.41
|
413,900
|
|
|
2/16/2023
|
+0.25 / +3.64%
|
6.94
|
7.12
|
6.87
|
7.12
|
6.99
|
6.47
|
751,400
|
|
|
2/15/2023
|
+0.22 / +3.31%
|
6.72
|
6.96
|
6.62
|
6.87
|
6.85
|
6.25
|
654,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|