|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
5.35
-0.03/-0.56%
10:49:21 AM
|
|
|
|
Closing price on 4/19/2024
|
|
| Open |
7.06 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
914,500 |
| Split-adjusted Price |
7.03 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-0.27 / -3.70%
|
7.06
|
7.30
|
7.00
|
7.03
|
7.16
|
7.03
|
914,500
|
|
|
4/17/2024
|
-0.06 / -0.82%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.44
|
7.30
|
529,100
|
|
|
4/16/2024
|
-0.33 / -4.29%
|
7.69
|
7.69
|
7.20
|
7.36
|
7.40
|
7.36
|
1,282,500
|
|
|
4/15/2024
|
-0.57 / -6.90%
|
8.26
|
8.32
|
7.69
|
7.69
|
8.01
|
7.69
|
1,375,100
|
|
|
4/12/2024
|
-0.04 / -0.48%
|
8.30
|
8.33
|
8.20
|
8.26
|
8.26
|
8.26
|
704,100
|
|
|
4/11/2024
|
+0.01 / +0.12%
|
8.21
|
8.39
|
8.19
|
8.30
|
8.31
|
8.30
|
685,800
|
|
|
4/10/2024
|
-0.02 / -0.24%
|
8.36
|
8.41
|
8.27
|
8.29
|
8.33
|
8.29
|
449,300
|
|
|
4/9/2024
|
+0.04 / +0.48%
|
8.30
|
8.31
|
8.25
|
8.31
|
8.28
|
8.31
|
523,300
|
|
|
4/8/2024
|
-0.02 / -0.24%
|
8.29
|
8.33
|
8.20
|
8.27
|
8.27
|
8.27
|
639,200
|
|
|
4/5/2024
|
-0.21 / -2.47%
|
8.40
|
8.41
|
8.15
|
8.29
|
8.32
|
8.29
|
1,332,300
|
|
|
4/4/2024
|
-0.02 / -0.23%
|
8.52
|
8.66
|
8.43
|
8.50
|
8.52
|
8.50
|
1,040,200
|
|
|
4/3/2024
|
-0.24 / -2.74%
|
8.76
|
8.81
|
8.52
|
8.52
|
8.65
|
8.52
|
959,400
|
|
|
4/2/2024
|
+0.13 / +1.51%
|
8.62
|
8.78
|
8.51
|
8.76
|
8.65
|
8.76
|
1,160,500
|
|
|
4/1/2024
|
-0.07 / -0.80%
|
8.74
|
8.74
|
8.50
|
8.63
|
8.63
|
8.63
|
1,039,300
|
|
|
3/29/2024
|
-0.05 / -0.57%
|
8.76
|
8.81
|
8.65
|
8.70
|
8.73
|
8.70
|
510,100
|
|
|
3/28/2024
|
-0.15 / -1.69%
|
8.90
|
9.00
|
8.70
|
8.75
|
8.81
|
8.75
|
898,600
|
|
|
3/27/2024
|
+0.10 / +1.14%
|
8.90
|
9.09
|
8.89
|
8.90
|
9.00
|
8.90
|
2,060,400
|
|
|
3/26/2024
|
+0.18 / +2.09%
|
8.62
|
8.82
|
8.60
|
8.80
|
8.72
|
8.80
|
1,380,700
|
|
|
3/25/2024
|
-0.18 / -2.05%
|
8.74
|
8.90
|
8.55
|
8.62
|
8.72
|
8.62
|
1,116,700
|
|
|
3/22/2024
|
+0.01 / +0.11%
|
8.80
|
8.94
|
8.60
|
8.80
|
8.76
|
8.80
|
1,935,700
|
|
|
3/21/2024
|
-0.04 / -0.45%
|
9.04
|
9.04
|
8.70
|
8.79
|
8.81
|
8.79
|
1,338,300
|
|
|
3/20/2024
|
-0.06 / -0.67%
|
8.70
|
8.85
|
8.63
|
8.83
|
8.74
|
8.83
|
1,732,900
|
|
|
3/19/2024
|
+0.21 / +2.42%
|
8.69
|
9.20
|
8.61
|
8.89
|
8.96
|
8.89
|
3,176,800
|
|
|
3/18/2024
|
+0.25 / +2.97%
|
8.52
|
8.89
|
8.21
|
8.68
|
8.62
|
8.68
|
3,422,000
|
|
|
3/15/2024
|
+0.11 / +1.32%
|
8.25
|
8.50
|
8.25
|
8.43
|
8.41
|
8.43
|
1,889,800
|
|
|
3/14/2024
|
-0.12 / -1.42%
|
8.48
|
8.51
|
8.30
|
8.32
|
8.41
|
8.32
|
1,321,800
|
|
|
3/13/2024
|
+0.19 / +2.30%
|
8.23
|
8.45
|
8.18
|
8.44
|
8.35
|
8.44
|
1,708,400
|
|
|
3/12/2024
|
+0.19 / +2.36%
|
8.07
|
8.28
|
8.02
|
8.25
|
8.13
|
8.25
|
1,216,000
|
|
|
3/11/2024
|
-0.20 / -2.42%
|
8.22
|
8.26
|
8.04
|
8.06
|
8.14
|
8.06
|
1,153,800
|
|
|
3/8/2024
|
-0.24 / -2.82%
|
8.59
|
8.59
|
8.26
|
8.26
|
8.34
|
8.26
|
1,439,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|