|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.57
-0.04/-0.87%
2:46:24 PM
|
|
|
|
Closing price on 4/24/2026
|
|
| Open |
4.68 |
| High |
4.74 |
| Low |
4.68 |
| Volume |
126,700 |
| Split-adjusted Price |
4.70 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2026
|
0.00 / 0.00%
|
4.68
|
4.74
|
4.68
|
4.70
|
4.70
|
4.70
|
126,700
|
|
|
4/23/2026
|
+0.01 / +0.21%
|
4.69
|
4.75
|
4.61
|
4.70
|
4.67
|
4.70
|
186,500
|
|
|
4/22/2026
|
-0.01 / -0.21%
|
4.71
|
4.72
|
4.61
|
4.69
|
4.70
|
4.69
|
134,600
|
|
|
4/21/2026
|
-0.09 / -1.88%
|
4.88
|
4.90
|
4.70
|
4.70
|
4.81
|
4.70
|
329,000
|
|
|
4/20/2026
|
-0.02 / -0.42%
|
4.77
|
4.82
|
4.76
|
4.79
|
4.79
|
4.79
|
184,300
|
|
|
4/17/2026
|
+0.01 / +0.21%
|
4.80
|
4.89
|
4.75
|
4.81
|
4.80
|
4.81
|
187,800
|
|
|
4/16/2026
|
-0.09 / -1.84%
|
4.95
|
4.95
|
4.60
|
4.80
|
4.81
|
4.80
|
267,400
|
|
|
4/15/2026
|
-0.01 / -0.20%
|
5.00
|
5.05
|
4.89
|
4.89
|
4.99
|
4.89
|
403,100
|
|
|
4/14/2026
|
+0.32 / +6.99%
|
4.58
|
4.90
|
4.58
|
4.90
|
4.80
|
4.90
|
673,800
|
|
|
4/13/2026
|
-0.01 / -0.22%
|
4.59
|
4.59
|
4.53
|
4.58
|
4.58
|
4.58
|
165,400
|
|
|
4/10/2026
|
-0.05 / -1.08%
|
4.65
|
4.68
|
4.56
|
4.59
|
4.61
|
4.59
|
147,600
|
|
|
4/9/2026
|
+0.01 / +0.22%
|
4.60
|
4.68
|
4.50
|
4.64
|
4.59
|
4.64
|
168,600
|
|
|
4/8/2026
|
+0.13 / +2.89%
|
4.63
|
4.66
|
4.60
|
4.63
|
4.63
|
4.63
|
182,000
|
|
|
4/7/2026
|
+0.04 / +0.90%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.49
|
4.50
|
179,500
|
|
|
4/6/2026
|
-0.05 / -1.11%
|
4.51
|
4.59
|
4.46
|
4.46
|
4.49
|
4.46
|
214,100
|
|
|
4/3/2026
|
-0.06 / -1.31%
|
4.57
|
4.64
|
4.50
|
4.51
|
4.55
|
4.51
|
168,500
|
|
|
4/2/2026
|
-0.09 / -1.93%
|
4.65
|
4.65
|
4.53
|
4.57
|
4.58
|
4.57
|
216,600
|
|
|
4/1/2026
|
+0.06 / +1.30%
|
4.65
|
4.68
|
4.61
|
4.66
|
4.65
|
4.66
|
243,100
|
|
|
3/31/2026
|
+0.09 / +2.00%
|
4.51
|
4.60
|
4.51
|
4.60
|
4.57
|
4.60
|
239,700
|
|
|
3/30/2026
|
+0.01 / +0.22%
|
4.50
|
4.55
|
4.48
|
4.51
|
4.51
|
4.51
|
168,600
|
|
|
3/27/2026
|
0.00 / 0.00%
|
4.50
|
4.54
|
4.41
|
4.50
|
4.49
|
4.50
|
184,900
|
|
|
3/26/2026
|
-0.01 / -0.22%
|
4.51
|
4.52
|
4.43
|
4.50
|
4.49
|
4.50
|
120,600
|
|
|
3/25/2026
|
+0.04 / +0.89%
|
4.48
|
4.56
|
4.48
|
4.51
|
4.51
|
4.51
|
183,000
|
|
|
3/24/2026
|
+0.05 / +1.13%
|
4.46
|
4.56
|
4.46
|
4.47
|
4.48
|
4.47
|
185,800
|
|
|
3/23/2026
|
-0.08 / -1.78%
|
4.50
|
4.50
|
4.35
|
4.42
|
4.45
|
4.42
|
267,700
|
|
|
3/20/2026
|
-0.01 / -0.22%
|
4.51
|
4.54
|
4.46
|
4.50
|
4.50
|
4.50
|
225,500
|
|
|
3/19/2026
|
-0.04 / -0.88%
|
4.50
|
4.54
|
4.49
|
4.51
|
4.51
|
4.51
|
147,400
|
|
|
3/18/2026
|
-0.03 / -0.66%
|
4.58
|
4.61
|
4.52
|
4.55
|
4.58
|
4.55
|
134,600
|
|
|
3/17/2026
|
+0.06 / +1.33%
|
4.52
|
4.62
|
4.52
|
4.58
|
4.59
|
4.58
|
144,000
|
|
|
3/16/2026
|
-0.05 / -1.09%
|
4.57
|
4.60
|
4.52
|
4.52
|
4.56
|
4.52
|
184,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|