|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
-0.03/-0.61%
3:05:02 PM
|
|
|
|
Closing price on 5/31/2022
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.30 |
| Volume |
536,700 |
| Split-adjusted Price |
10.52 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.40 / -3.14%
|
12.70
|
12.70
|
12.30
|
12.35
|
12.54
|
10.52
|
536,700
|
|
|
5/30/2022
|
-0.10 / -0.78%
|
12.80
|
12.95
|
12.50
|
12.75
|
12.71
|
10.86
|
619,300
|
|
|
5/27/2022
|
+0.60 / +4.90%
|
12.20
|
13.05
|
12.20
|
12.85
|
12.49
|
10.94
|
1,043,300
|
|
|
5/26/2022
|
+0.25 / +2.08%
|
12.10
|
12.40
|
12.00
|
12.25
|
12.27
|
10.43
|
631,000
|
|
|
5/25/2022
|
+0.60 / +5.26%
|
11.50
|
12.00
|
11.15
|
12.00
|
11.62
|
10.22
|
916,700
|
|
|
5/24/2022
|
-0.50 / -4.20%
|
11.90
|
12.00
|
11.15
|
11.40
|
11.56
|
9.71
|
623,800
|
|
|
5/23/2022
|
-0.20 / -1.65%
|
12.00
|
12.50
|
11.30
|
11.90
|
12.09
|
10.13
|
589,200
|
|
|
5/20/2022
|
+0.20 / +1.68%
|
11.90
|
12.40
|
11.75
|
12.10
|
12.04
|
10.30
|
529,700
|
|
|
5/19/2022
|
-0.20 / -1.65%
|
11.90
|
12.20
|
11.60
|
11.90
|
11.84
|
10.13
|
559,600
|
|
|
5/18/2022
|
+0.35 / +2.98%
|
12.00
|
12.35
|
12.00
|
12.10
|
12.13
|
10.30
|
650,700
|
|
|
5/17/2022
|
+0.75 / +6.82%
|
10.50
|
11.75
|
10.50
|
11.75
|
11.31
|
10.01
|
825,100
|
|
|
5/16/2022
|
-0.30 / -2.65%
|
11.40
|
11.90
|
11.00
|
11.00
|
11.42
|
9.37
|
699,300
|
|
|
5/13/2022
|
-0.80 / -6.61%
|
11.45
|
12.10
|
11.30
|
11.30
|
11.47
|
9.62
|
929,700
|
|
|
5/12/2022
|
-0.90 / -6.92%
|
13.00
|
13.20
|
12.10
|
12.10
|
12.57
|
10.30
|
871,900
|
|
|
5/11/2022
|
-0.60 / -4.41%
|
13.65
|
13.65
|
13.00
|
13.00
|
13.34
|
11.07
|
536,900
|
|
|
5/10/2022
|
+0.20 / +1.49%
|
12.55
|
13.60
|
12.55
|
13.60
|
13.01
|
11.58
|
749,200
|
|
|
5/9/2022
|
-1.00 / -6.94%
|
13.90
|
14.30
|
13.40
|
13.40
|
13.59
|
11.41
|
797,400
|
|
|
5/6/2022
|
0.00 / 0.00%
|
14.00
|
15.10
|
13.90
|
14.40
|
14.57
|
12.26
|
740,200
|
|
|
5/5/2022
|
0.00 / 0.00%
|
14.50
|
14.70
|
13.90
|
14.40
|
14.28
|
12.26
|
465,500
|
|
|
5/4/2022
|
-0.70 / -4.64%
|
15.00
|
15.00
|
14.35
|
14.40
|
14.69
|
12.26
|
494,600
|
|
|
4/29/2022
|
+0.10 / +0.67%
|
14.65
|
15.10
|
14.65
|
15.10
|
14.99
|
12.86
|
547,800
|
|
|
4/28/2022
|
0.00 / 0.00%
|
14.90
|
15.35
|
14.70
|
15.00
|
15.01
|
12.77
|
529,600
|
|
|
4/27/2022
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.10
|
15.00
|
14.50
|
12.77
|
526,600
|
|
|
4/26/2022
|
+0.70 / +5.04%
|
13.15
|
14.60
|
13.00
|
14.60
|
13.81
|
12.43
|
623,500
|
|
|
4/25/2022
|
-0.60 / -4.14%
|
14.20
|
14.60
|
13.50
|
13.90
|
13.84
|
11.84
|
719,100
|
|
|
4/22/2022
|
+0.40 / +2.84%
|
14.00
|
14.80
|
14.00
|
14.50
|
14.36
|
12.35
|
606,100
|
|
|
4/21/2022
|
-0.70 / -4.73%
|
14.05
|
14.70
|
13.80
|
14.10
|
14.19
|
12.01
|
739,100
|
|
|
4/20/2022
|
-0.40 / -2.63%
|
14.85
|
15.50
|
14.80
|
14.80
|
15.06
|
12.60
|
791,700
|
|
|
4/19/2022
|
-0.90 / -5.59%
|
16.20
|
16.70
|
15.20
|
15.20
|
16.28
|
12.94
|
747,300
|
|
|
4/18/2022
|
-1.00 / -5.85%
|
17.00
|
17.00
|
15.95
|
16.10
|
16.29
|
13.71
|
942,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|