|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.39
-0.01/-0.23%
3:05:00 PM
|
|
|
|
Closing price on 8/19/2024
|
|
| Open |
5.83 |
| High |
6.11 |
| Low |
5.83 |
| Volume |
917,300 |
| Split-adjusted Price |
5.92 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
+0.10 / +1.72%
|
5.83
|
6.11
|
5.83
|
5.92
|
5.98
|
5.92
|
917,300
|
|
|
8/16/2024
|
+0.24 / +4.30%
|
5.59
|
5.89
|
5.58
|
5.82
|
5.75
|
5.82
|
1,243,000
|
|
|
8/15/2024
|
-0.17 / -2.96%
|
5.76
|
5.76
|
5.57
|
5.58
|
5.64
|
5.58
|
425,200
|
|
|
8/14/2024
|
-0.05 / -0.86%
|
5.81
|
5.84
|
5.75
|
5.75
|
5.78
|
5.75
|
488,400
|
|
|
8/13/2024
|
-0.07 / -1.19%
|
5.87
|
5.88
|
5.74
|
5.80
|
5.80
|
5.80
|
605,100
|
|
|
8/12/2024
|
-0.11 / -1.84%
|
5.98
|
5.98
|
5.80
|
5.87
|
5.89
|
5.87
|
387,800
|
|
|
8/9/2024
|
+0.09 / +1.53%
|
5.90
|
6.00
|
5.85
|
5.98
|
5.92
|
5.98
|
832,100
|
|
|
8/8/2024
|
0.00 / 0.00%
|
5.89
|
5.95
|
5.78
|
5.89
|
5.88
|
5.89
|
600,500
|
|
|
8/7/2024
|
+0.05 / +0.86%
|
6.00
|
6.00
|
5.80
|
5.89
|
5.86
|
5.89
|
525,600
|
|
|
8/6/2024
|
-0.05 / -0.85%
|
5.90
|
6.20
|
5.69
|
5.84
|
5.84
|
5.84
|
1,078,200
|
|
|
8/5/2024
|
-0.44 / -6.95%
|
6.20
|
6.20
|
5.89
|
5.89
|
5.97
|
5.89
|
1,971,400
|
|
|
8/2/2024
|
-0.03 / -0.47%
|
6.20
|
6.37
|
6.00
|
6.33
|
6.20
|
6.33
|
1,618,600
|
|
|
8/1/2024
|
-0.47 / -6.88%
|
6.40
|
6.60
|
6.36
|
6.36
|
6.42
|
6.36
|
2,298,000
|
|
|
7/31/2024
|
-0.51 / -6.95%
|
6.83
|
6.99
|
6.83
|
6.83
|
6.84
|
6.83
|
4,279,200
|
|
|
7/30/2024
|
-0.13 / -1.74%
|
7.45
|
7.60
|
7.32
|
7.34
|
7.45
|
7.34
|
696,100
|
|
|
7/29/2024
|
+0.09 / +1.22%
|
7.50
|
7.51
|
7.35
|
7.47
|
7.46
|
7.47
|
866,600
|
|
|
7/26/2024
|
+0.13 / +1.79%
|
7.30
|
7.38
|
7.23
|
7.38
|
7.31
|
7.38
|
629,800
|
|
|
7/25/2024
|
-0.03 / -0.41%
|
7.25
|
7.31
|
7.22
|
7.25
|
7.27
|
7.25
|
602,100
|
|
|
7/24/2024
|
+0.03 / +0.41%
|
7.23
|
7.35
|
7.10
|
7.28
|
7.23
|
7.28
|
1,585,800
|
|
|
7/23/2024
|
-0.28 / -3.72%
|
7.53
|
7.68
|
7.25
|
7.25
|
7.46
|
7.25
|
1,294,200
|
|
|
7/22/2024
|
-0.31 / -3.95%
|
7.82
|
7.85
|
7.41
|
7.53
|
7.61
|
7.53
|
1,924,300
|
|
|
7/19/2024
|
-0.19 / -2.37%
|
8.04
|
8.04
|
7.81
|
7.84
|
7.91
|
7.84
|
1,009,600
|
|
|
7/18/2024
|
+0.21 / +2.69%
|
7.83
|
8.10
|
7.67
|
8.03
|
7.81
|
8.03
|
2,032,000
|
|
|
7/17/2024
|
-0.33 / -4.05%
|
8.20
|
8.20
|
7.58
|
7.82
|
7.99
|
7.82
|
3,611,300
|
|
|
7/16/2024
|
-0.06 / -0.73%
|
8.23
|
8.33
|
8.14
|
8.15
|
8.22
|
8.15
|
1,629,300
|
|
|
7/15/2024
|
-0.07 / -0.85%
|
8.30
|
8.33
|
8.15
|
8.21
|
8.21
|
8.21
|
2,082,600
|
|
|
7/12/2024
|
-0.05 / -0.60%
|
8.39
|
8.45
|
8.22
|
8.28
|
8.29
|
8.28
|
2,547,700
|
|
|
7/11/2024
|
-0.17 / -2.00%
|
8.80
|
8.80
|
8.32
|
8.33
|
8.46
|
8.33
|
2,183,300
|
|
|
7/10/2024
|
+0.20 / +2.41%
|
8.39
|
8.75
|
8.29
|
8.50
|
8.59
|
8.50
|
6,174,600
|
|
|
7/9/2024
|
+0.04 / +0.48%
|
8.26
|
8.39
|
8.17
|
8.30
|
8.25
|
8.30
|
2,507,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|