|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
7.30
-0.06/-0.82%
3:04:59 PM
|
|
|
|
Closing price on 7/8/2020
|
|
| Open |
3.38 |
| High |
3.40 |
| Low |
3.31 |
| Volume |
39,950 |
| Split-adjusted Price |
2.71 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2020
|
-0.02 / -0.60%
|
3.38
|
3.40
|
3.31
|
3.33
|
3.35
|
2.71
|
39,950
|
|
|
7/7/2020
|
-0.06 / -1.76%
|
3.45
|
3.45
|
3.35
|
3.35
|
3.38
|
2.73
|
163,390
|
|
|
7/6/2020
|
+0.01 / +0.29%
|
3.40
|
3.49
|
3.40
|
3.41
|
3.43
|
2.78
|
22,980
|
|
|
7/3/2020
|
+0.04 / +1.19%
|
3.35
|
3.40
|
3.35
|
3.40
|
3.38
|
2.77
|
43,500
|
|
|
7/2/2020
|
-0.01 / -0.30%
|
3.30
|
3.50
|
3.30
|
3.36
|
3.37
|
2.73
|
22,560
|
|
|
7/1/2020
|
+0.02 / +0.60%
|
3.35
|
3.47
|
3.32
|
3.37
|
3.37
|
2.74
|
66,710
|
|
|
6/30/2020
|
-0.05 / -1.47%
|
3.60
|
3.60
|
3.35
|
3.35
|
3.35
|
2.73
|
33,720
|
|
|
6/29/2020
|
-0.08 / -2.30%
|
3.48
|
3.48
|
3.28
|
3.40
|
3.34
|
2.77
|
76,960
|
|
|
6/26/2020
|
-0.02 / -0.57%
|
3.50
|
3.59
|
3.41
|
3.48
|
3.44
|
2.83
|
36,880
|
|
|
6/25/2020
|
-0.07 / -1.96%
|
3.50
|
3.57
|
3.33
|
3.50
|
3.38
|
2.85
|
158,010
|
|
|
6/24/2020
|
0.00 / 0.00%
|
3.60
|
3.68
|
3.50
|
3.57
|
3.58
|
2.91
|
207,240
|
|
|
6/23/2020
|
0.00 / 0.00%
|
3.58
|
3.64
|
3.55
|
3.57
|
3.57
|
2.91
|
68,020
|
|
|
6/22/2020
|
+0.12 / +3.48%
|
3.45
|
3.65
|
3.45
|
3.57
|
3.56
|
2.91
|
212,800
|
|
|
6/19/2020
|
+0.12 / +3.60%
|
3.38
|
3.49
|
3.35
|
3.45
|
3.41
|
2.81
|
64,740
|
|
|
6/18/2020
|
-0.18 / -5.13%
|
3.45
|
3.51
|
3.33
|
3.33
|
3.38
|
2.71
|
134,720
|
|
|
6/17/2020
|
-0.07 / -1.96%
|
3.58
|
3.58
|
3.51
|
3.51
|
3.55
|
2.86
|
20,270
|
|
|
6/16/2020
|
+0.22 / +6.55%
|
3.36
|
3.58
|
3.33
|
3.58
|
3.43
|
2.91
|
537,920
|
|
|
6/15/2020
|
-0.24 / -6.67%
|
3.60
|
3.60
|
3.35
|
3.36
|
3.44
|
2.73
|
407,110
|
|
|
6/12/2020
|
-0.08 / -2.17%
|
3.52
|
3.65
|
3.43
|
3.60
|
3.52
|
2.93
|
225,890
|
|
|
6/11/2020
|
-0.21 / -5.40%
|
3.90
|
3.93
|
3.68
|
3.68
|
3.81
|
3.00
|
383,000
|
|
|
6/10/2020
|
0.00 / 0.00%
|
3.90
|
3.94
|
3.66
|
3.89
|
3.76
|
3.17
|
332,480
|
|
|
6/9/2020
|
-0.11 / -2.75%
|
4.00
|
4.04
|
3.89
|
3.89
|
3.93
|
3.17
|
287,770
|
|
|
6/8/2020
|
+0.19 / +4.99%
|
3.81
|
4.06
|
3.81
|
4.00
|
3.99
|
3.26
|
365,690
|
|
|
6/5/2020
|
+0.19 / +5.25%
|
3.68
|
3.86
|
3.60
|
3.81
|
3.76
|
3.10
|
567,740
|
|
|
6/4/2020
|
+0.22 / +6.47%
|
3.50
|
3.63
|
3.40
|
3.62
|
3.54
|
2.95
|
812,020
|
|
|
6/3/2020
|
-0.05 / -1.45%
|
3.36
|
3.45
|
3.36
|
3.40
|
3.42
|
2.77
|
71,260
|
|
|
6/2/2020
|
-0.05 / -1.43%
|
3.55
|
3.56
|
3.45
|
3.45
|
3.50
|
2.81
|
399,300
|
|
|
6/1/2020
|
+0.17 / +5.11%
|
3.38
|
3.56
|
3.31
|
3.50
|
3.47
|
2.85
|
887,850
|
|
|
5/29/2020
|
0.00 / 0.00%
|
3.33
|
3.34
|
3.25
|
3.33
|
3.30
|
2.71
|
186,940
|
|
|
5/28/2020
|
+0.03 / +0.91%
|
3.30
|
3.34
|
3.26
|
3.33
|
3.27
|
2.71
|
130,140
|
|
|
|
|
|