|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
7.28
+0.43/+6.28%
3:04:59 PM
|
|
|
|
Closing price on 3/5/2021
|
|
| Open |
10.70 |
| High |
11.80 |
| Low |
10.40 |
| Volume |
3,784,800 |
| Split-adjusted Price |
9.60 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
+0.75 / +6.79%
|
10.70
|
11.80
|
10.40
|
11.80
|
11.36
|
9.60
|
3,784,800
|
|
|
3/4/2021
|
+0.70 / +6.76%
|
11.05
|
11.05
|
10.50
|
11.05
|
11.03
|
8.99
|
2,838,100
|
|
|
3/3/2021
|
+0.67 / +6.92%
|
10.00
|
10.35
|
9.67
|
10.35
|
10.12
|
8.42
|
4,919,300
|
|
|
3/2/2021
|
+0.63 / +6.96%
|
9.68
|
9.68
|
9.15
|
9.68
|
9.68
|
7.88
|
4,786,200
|
|
|
3/1/2021
|
+0.59 / +6.97%
|
9.05
|
9.05
|
9.05
|
9.05
|
9.05
|
7.37
|
784,800
|
|
|
2/26/2021
|
+0.55 / +6.95%
|
8.46
|
8.46
|
8.46
|
8.46
|
8.46
|
6.89
|
1,396,100
|
|
|
2/25/2021
|
+0.51 / +6.89%
|
7.65
|
7.91
|
7.65
|
7.91
|
7.91
|
6.44
|
1,074,200
|
|
|
2/24/2021
|
-0.09 / -1.20%
|
7.49
|
7.63
|
7.15
|
7.40
|
7.46
|
6.02
|
392,600
|
|
|
2/23/2021
|
0.00 / 0.00%
|
7.41
|
7.58
|
7.41
|
7.49
|
7.51
|
6.10
|
315,800
|
|
|
2/22/2021
|
+0.23 / +3.17%
|
7.27
|
7.55
|
7.27
|
7.49
|
7.47
|
6.10
|
615,500
|
|
|
2/19/2021
|
+0.06 / +0.83%
|
7.30
|
7.35
|
7.15
|
7.26
|
7.26
|
5.91
|
377,000
|
|
|
2/18/2021
|
+0.02 / +0.28%
|
7.17
|
7.31
|
7.00
|
7.20
|
7.19
|
5.86
|
192,600
|
|
|
2/17/2021
|
+0.28 / +4.06%
|
6.91
|
7.18
|
6.91
|
7.18
|
7.00
|
5.84
|
316,300
|
|
|
2/9/2021
|
+0.15 / +2.22%
|
6.75
|
6.99
|
6.65
|
6.90
|
6.74
|
5.62
|
291,300
|
|
|
2/8/2021
|
-0.12 / -1.75%
|
6.85
|
6.87
|
6.41
|
6.75
|
6.75
|
5.49
|
307,900
|
|
|
2/5/2021
|
-0.08 / -1.15%
|
6.85
|
6.95
|
6.82
|
6.87
|
6.87
|
5.59
|
304,600
|
|
|
2/4/2021
|
-0.05 / -0.71%
|
7.10
|
7.19
|
6.60
|
6.95
|
6.87
|
5.66
|
277,900
|
|
|
2/3/2021
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.77
|
5.70
|
346,100
|
|
|
2/2/2021
|
0.00 / 0.00%
|
6.32
|
6.85
|
6.32
|
6.70
|
6.71
|
5.45
|
245,300
|
|
|
2/1/2021
|
-0.50 / -6.94%
|
7.35
|
7.35
|
6.70
|
6.70
|
6.80
|
5.45
|
766,200
|
|
|
1/29/2021
|
+0.03 / +0.42%
|
6.68
|
7.38
|
6.67
|
7.20
|
6.83
|
5.86
|
521,900
|
|
|
1/28/2021
|
-0.53 / -6.88%
|
7.17
|
7.28
|
7.17
|
7.17
|
7.17
|
5.84
|
7,374,049
|
|
|
1/27/2021
|
-0.06 / -0.77%
|
7.61
|
7.90
|
7.22
|
7.70
|
7.57
|
6.27
|
508,100
|
|
|
1/26/2021
|
-0.24 / -3.00%
|
8.00
|
8.00
|
7.55
|
7.76
|
7.78
|
6.32
|
393,000
|
|
|
1/25/2021
|
+0.25 / +3.23%
|
7.75
|
8.15
|
7.75
|
8.00
|
7.94
|
6.51
|
507,700
|
|
|
1/22/2021
|
-0.25 / -3.13%
|
8.00
|
8.00
|
7.75
|
7.75
|
7.91
|
6.31
|
515,300
|
|
|
1/21/2021
|
+0.12 / +1.52%
|
7.88
|
8.20
|
7.50
|
8.00
|
7.93
|
6.51
|
472,000
|
|
|
1/20/2021
|
+0.14 / +1.81%
|
7.99
|
7.99
|
7.21
|
7.88
|
7.58
|
6.41
|
282,700
|
|
|
1/19/2021
|
-0.58 / -6.97%
|
8.35
|
8.38
|
7.74
|
7.74
|
8.32
|
6.30
|
669,700
|
|
|
1/18/2021
|
+0.25 / +3.10%
|
8.09
|
8.37
|
8.00
|
8.32
|
8.21
|
6.77
|
1,021,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|