|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.79
0.00/0.00%
3:10:03 PM
|
|
|
|
Closing price on 4/2/2025
|
|
| Open |
6.02 |
| High |
6.02 |
| Low |
5.67 |
| Volume |
1,838,900 |
| Split-adjusted Price |
5.67 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2025
|
+0.04 / +0.71%
|
6.02
|
6.02
|
5.67
|
5.67
|
5.90
|
5.67
|
1,838,900
|
|
|
4/1/2025
|
+0.13 / +2.36%
|
5.50
|
5.68
|
5.50
|
5.63
|
5.60
|
5.63
|
572,700
|
|
|
3/31/2025
|
-0.19 / -3.34%
|
5.51
|
5.69
|
5.50
|
5.50
|
5.55
|
5.50
|
679,200
|
|
|
3/28/2025
|
-0.16 / -2.74%
|
5.99
|
5.99
|
5.59
|
5.69
|
5.72
|
5.69
|
718,700
|
|
|
3/27/2025
|
-0.14 / -2.34%
|
6.10
|
6.23
|
5.85
|
5.85
|
6.06
|
5.85
|
979,500
|
|
|
3/26/2025
|
+0.39 / +6.96%
|
5.65
|
5.99
|
5.58
|
5.99
|
5.86
|
5.99
|
1,124,600
|
|
|
3/25/2025
|
+0.02 / +0.36%
|
5.66
|
5.66
|
5.58
|
5.60
|
5.61
|
5.60
|
344,300
|
|
|
3/24/2025
|
+0.03 / +0.54%
|
5.60
|
5.65
|
5.53
|
5.58
|
5.56
|
5.58
|
538,700
|
|
|
3/21/2025
|
0.00 / 0.00%
|
5.55
|
5.66
|
5.54
|
5.55
|
5.57
|
5.55
|
397,200
|
|
|
3/20/2025
|
-0.10 / -1.77%
|
5.65
|
5.72
|
5.55
|
5.55
|
5.58
|
5.55
|
596,300
|
|
|
3/19/2025
|
-0.15 / -2.59%
|
5.80
|
5.85
|
5.65
|
5.65
|
5.76
|
5.65
|
711,500
|
|
|
3/18/2025
|
0.00 / 0.00%
|
5.83
|
5.96
|
5.80
|
5.80
|
5.85
|
5.80
|
600,400
|
|
|
3/17/2025
|
-0.09 / -1.53%
|
5.90
|
5.97
|
5.77
|
5.80
|
5.87
|
5.80
|
467,200
|
|
|
3/14/2025
|
-0.02 / -0.34%
|
5.92
|
5.92
|
5.63
|
5.89
|
5.76
|
5.89
|
1,322,800
|
|
|
3/13/2025
|
-0.04 / -0.67%
|
5.96
|
6.25
|
5.75
|
5.91
|
6.03
|
5.91
|
703,600
|
|
|
3/12/2025
|
-0.05 / -0.83%
|
6.03
|
6.10
|
5.95
|
5.95
|
6.00
|
5.95
|
702,100
|
|
|
3/11/2025
|
-0.10 / -1.64%
|
5.82
|
6.10
|
5.82
|
6.00
|
6.00
|
6.00
|
1,135,000
|
|
|
3/10/2025
|
-0.09 / -1.45%
|
6.29
|
6.29
|
5.85
|
6.10
|
6.09
|
6.10
|
1,204,500
|
|
|
3/7/2025
|
+0.04 / +0.65%
|
6.16
|
6.26
|
6.00
|
6.19
|
6.09
|
6.19
|
1,271,500
|
|
|
3/6/2025
|
+0.10 / +1.65%
|
6.10
|
6.33
|
6.02
|
6.15
|
6.15
|
6.15
|
1,310,000
|
|
|
3/5/2025
|
-0.15 / -2.42%
|
6.20
|
6.28
|
6.01
|
6.05
|
6.08
|
6.05
|
720,500
|
|
|
3/4/2025
|
+0.16 / +2.65%
|
6.03
|
6.43
|
5.86
|
6.20
|
6.17
|
6.20
|
1,886,900
|
|
|
3/3/2025
|
-0.16 / -2.58%
|
6.20
|
6.30
|
5.95
|
6.04
|
6.05
|
6.04
|
1,826,600
|
|
|
2/28/2025
|
+0.25 / +4.20%
|
6.35
|
6.35
|
6.13
|
6.20
|
6.22
|
6.20
|
2,358,200
|
|
|
2/27/2025
|
+0.38 / +6.82%
|
5.84
|
5.95
|
5.70
|
5.95
|
5.93
|
5.95
|
2,941,800
|
|
|
2/26/2025
|
+0.36 / +6.91%
|
5.39
|
5.57
|
5.31
|
5.57
|
5.51
|
5.57
|
2,495,900
|
|
|
2/25/2025
|
+0.34 / +6.98%
|
5.21
|
5.21
|
4.99
|
5.21
|
5.18
|
5.21
|
3,473,200
|
|
|
2/24/2025
|
+0.31 / +6.80%
|
4.87
|
4.87
|
4.87
|
4.87
|
4.87
|
4.87
|
734,600
|
|
|
2/21/2025
|
0.00 / 0.00%
|
4.56
|
4.59
|
4.51
|
4.56
|
4.56
|
4.56
|
447,000
|
|
|
2/20/2025
|
+0.05 / +1.11%
|
4.60
|
4.60
|
4.54
|
4.56
|
4.57
|
4.56
|
229,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|