|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
5.88
-0.21/-3.45%
3:09:28 PM
|
|
|
|
Closing price on 8/21/2025
|
|
| Open |
6.16 |
| High |
6.16 |
| Low |
5.88 |
| Volume |
1,000,000 |
| Split-adjusted Price |
5.88 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
-0.21 / -3.45%
|
6.16
|
6.16
|
5.88
|
5.88
|
5.97
|
5.88
|
1,000,000
|
|
|
8/20/2025
|
-0.18 / -2.87%
|
6.32
|
6.32
|
6.00
|
6.09
|
6.13
|
6.09
|
791,100
|
|
|
8/19/2025
|
+0.04 / +0.64%
|
6.24
|
6.32
|
6.21
|
6.27
|
6.27
|
6.27
|
1,044,200
|
|
|
8/18/2025
|
+0.04 / +0.65%
|
6.37
|
6.37
|
6.15
|
6.23
|
6.26
|
6.23
|
713,600
|
|
|
8/15/2025
|
-0.04 / -0.64%
|
6.28
|
6.45
|
6.16
|
6.19
|
6.28
|
6.19
|
1,138,200
|
|
|
8/14/2025
|
-0.02 / -0.32%
|
6.25
|
6.30
|
6.19
|
6.23
|
6.23
|
6.23
|
1,034,800
|
|
|
8/13/2025
|
-0.07 / -1.11%
|
6.32
|
6.39
|
6.18
|
6.25
|
6.27
|
6.25
|
1,064,300
|
|
|
8/12/2025
|
+0.02 / +0.32%
|
6.38
|
6.48
|
6.28
|
6.32
|
6.37
|
6.32
|
841,300
|
|
|
8/11/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.22
|
6.30
|
6.28
|
6.30
|
1,290,400
|
|
|
8/8/2025
|
-0.14 / -2.17%
|
6.55
|
6.55
|
6.20
|
6.30
|
6.34
|
6.30
|
1,164,600
|
|
|
8/7/2025
|
+0.15 / +2.38%
|
6.29
|
6.48
|
6.28
|
6.44
|
6.38
|
6.44
|
1,315,500
|
|
|
8/6/2025
|
+0.09 / +1.45%
|
6.28
|
6.45
|
6.24
|
6.29
|
6.34
|
6.29
|
674,000
|
|
|
8/5/2025
|
-0.11 / -1.74%
|
6.35
|
6.55
|
6.00
|
6.20
|
6.39
|
6.20
|
2,331,100
|
|
|
8/4/2025
|
-0.08 / -1.25%
|
6.38
|
6.39
|
6.28
|
6.31
|
6.32
|
6.31
|
874,600
|
|
|
8/1/2025
|
-0.01 / -0.16%
|
6.68
|
6.70
|
6.37
|
6.39
|
6.50
|
6.39
|
1,496,300
|
|
|
7/31/2025
|
+0.41 / +6.84%
|
6.12
|
6.40
|
5.99
|
6.40
|
6.28
|
6.40
|
2,752,600
|
|
|
7/30/2025
|
+0.05 / +0.84%
|
6.26
|
6.26
|
5.81
|
5.99
|
5.94
|
5.99
|
994,200
|
|
|
7/29/2025
|
-0.36 / -5.71%
|
6.40
|
6.49
|
5.94
|
5.94
|
6.17
|
5.94
|
1,157,900
|
|
|
7/28/2025
|
+0.28 / +4.65%
|
6.20
|
6.32
|
6.05
|
6.30
|
6.23
|
6.30
|
1,791,600
|
|
|
7/25/2025
|
+0.05 / +0.84%
|
5.97
|
6.12
|
5.94
|
6.02
|
6.03
|
6.02
|
861,600
|
|
|
7/24/2025
|
0.00 / 0.00%
|
6.12
|
6.12
|
5.95
|
5.97
|
5.99
|
5.97
|
490,600
|
|
|
7/23/2025
|
+0.01 / +0.17%
|
5.95
|
6.21
|
5.94
|
5.97
|
6.06
|
5.97
|
1,225,000
|
|
|
7/22/2025
|
+0.04 / +0.68%
|
5.92
|
5.99
|
5.88
|
5.96
|
5.92
|
5.96
|
787,800
|
|
|
7/21/2025
|
0.00 / 0.00%
|
5.99
|
6.15
|
5.92
|
5.92
|
6.04
|
5.92
|
753,800
|
|
|
7/18/2025
|
+0.06 / +1.02%
|
5.87
|
5.99
|
5.87
|
5.92
|
5.92
|
5.92
|
932,300
|
|
|
7/17/2025
|
-0.12 / -2.01%
|
6.10
|
6.18
|
5.80
|
5.86
|
5.92
|
5.86
|
1,300,500
|
|
|
7/16/2025
|
-0.04 / -0.66%
|
6.09
|
6.16
|
5.97
|
5.98
|
6.04
|
5.98
|
489,700
|
|
|
7/15/2025
|
+0.34 / +5.99%
|
5.73
|
6.07
|
5.70
|
6.02
|
6.03
|
6.02
|
2,534,300
|
|
|
7/14/2025
|
-0.05 / -0.87%
|
5.79
|
5.79
|
5.57
|
5.68
|
5.63
|
5.68
|
565,000
|
|
|
7/11/2025
|
+0.07 / +1.24%
|
5.68
|
5.88
|
5.60
|
5.73
|
5.72
|
5.73
|
823,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|