|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
-0.03/-0.61%
3:05:02 PM
|
|
|
|
Closing price on 8/20/2020
|
|
| Open |
3.36 |
| High |
3.43 |
| Low |
3.36 |
| Volume |
380,510 |
| Split-adjusted Price |
2.75 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
+0.07 / +2.11%
|
3.36
|
3.43
|
3.36
|
3.38
|
3.41
|
2.75
|
380,510
|
|
|
8/19/2020
|
+0.01 / +0.30%
|
3.40
|
3.40
|
3.30
|
3.31
|
3.37
|
2.69
|
53,400
|
|
|
8/18/2020
|
+0.02 / +0.61%
|
3.30
|
3.38
|
3.30
|
3.30
|
3.32
|
2.69
|
57,580
|
|
|
8/17/2020
|
-0.01 / -0.30%
|
3.29
|
3.32
|
3.27
|
3.28
|
3.28
|
2.67
|
180,080
|
|
|
8/14/2020
|
-0.01 / -0.30%
|
3.40
|
3.40
|
3.20
|
3.29
|
3.31
|
2.68
|
354,320
|
|
|
8/13/2020
|
0.00 / 0.00%
|
3.40
|
3.43
|
3.29
|
3.30
|
3.35
|
2.69
|
63,630
|
|
|
8/12/2020
|
-0.02 / -0.60%
|
3.38
|
3.47
|
3.30
|
3.30
|
3.37
|
2.69
|
203,600
|
|
|
8/11/2020
|
0.00 / 0.00%
|
3.31
|
3.39
|
3.31
|
3.32
|
3.32
|
2.70
|
38,890
|
|
|
8/10/2020
|
+0.17 / +5.40%
|
3.20
|
3.37
|
3.20
|
3.32
|
3.31
|
2.70
|
218,780
|
|
|
8/7/2020
|
-0.09 / -2.78%
|
3.21
|
3.25
|
3.15
|
3.15
|
3.21
|
2.56
|
36,420
|
|
|
8/6/2020
|
+0.04 / +1.25%
|
3.20
|
3.24
|
3.20
|
3.24
|
3.21
|
2.64
|
127,580
|
|
|
8/5/2020
|
+0.08 / +2.56%
|
3.18
|
3.30
|
3.10
|
3.20
|
3.21
|
2.60
|
95,430
|
|
|
8/4/2020
|
+0.05 / +1.63%
|
3.14
|
3.15
|
3.10
|
3.12
|
3.11
|
2.54
|
595,443
|
|
|
8/3/2020
|
+0.08 / +2.68%
|
2.86
|
3.18
|
2.86
|
3.07
|
3.00
|
2.50
|
152,900
|
|
|
7/31/2020
|
0.00 / 0.00%
|
2.95
|
3.17
|
2.95
|
2.99
|
3.03
|
2.43
|
161,930
|
|
|
7/30/2020
|
-0.05 / -1.64%
|
3.00
|
3.10
|
2.98
|
2.99
|
3.00
|
2.43
|
190,040
|
|
|
7/29/2020
|
+0.02 / +0.66%
|
3.18
|
3.18
|
2.99
|
3.04
|
3.00
|
2.47
|
70,410
|
|
|
7/28/2020
|
+0.01 / +0.33%
|
3.01
|
3.10
|
2.99
|
3.02
|
3.03
|
2.46
|
55,690
|
|
|
7/27/2020
|
-0.22 / -6.81%
|
3.19
|
3.19
|
3.01
|
3.01
|
3.05
|
2.45
|
305,410
|
|
|
7/24/2020
|
-0.15 / -4.44%
|
3.34
|
3.40
|
3.21
|
3.23
|
3.27
|
2.63
|
280,490
|
|
|
7/23/2020
|
0.00 / 0.00%
|
3.38
|
3.39
|
3.36
|
3.38
|
3.38
|
2.75
|
144,270
|
|
|
7/22/2020
|
0.00 / 0.00%
|
3.38
|
3.41
|
3.38
|
3.38
|
3.39
|
2.75
|
114,300
|
|
|
7/21/2020
|
-0.03 / -0.88%
|
3.44
|
3.44
|
3.37
|
3.38
|
3.38
|
2.75
|
121,210
|
|
|
7/20/2020
|
+0.01 / +0.29%
|
3.39
|
3.48
|
3.36
|
3.41
|
3.39
|
2.78
|
140,830
|
|
|
7/17/2020
|
0.00 / 0.00%
|
3.51
|
3.51
|
3.40
|
3.40
|
3.42
|
2.77
|
137,200
|
|
|
7/16/2020
|
-0.09 / -2.58%
|
3.49
|
3.50
|
3.39
|
3.40
|
3.41
|
2.77
|
257,700
|
|
|
7/15/2020
|
-0.09 / -2.51%
|
3.55
|
3.67
|
3.49
|
3.49
|
3.53
|
2.84
|
131,870
|
|
|
7/14/2020
|
-0.01 / -0.28%
|
3.59
|
3.59
|
3.53
|
3.58
|
3.57
|
2.91
|
437,800
|
|
|
7/13/2020
|
+0.18 / +5.28%
|
3.45
|
3.60
|
3.41
|
3.59
|
3.44
|
2.92
|
632,760
|
|
|
7/10/2020
|
+0.01 / +0.29%
|
3.43
|
3.44
|
3.40
|
3.41
|
3.41
|
2.78
|
477,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|