|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
-0.03/-0.61%
3:05:02 PM
|
|
|
|
Closing price on 8/3/2023
|
|
| Open |
8.52 |
| High |
8.54 |
| Low |
8.35 |
| Volume |
764,600 |
| Split-adjusted Price |
8.35 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2023
|
-0.17 / -2.00%
|
8.52
|
8.54
|
8.35
|
8.35
|
8.45
|
8.35
|
764,600
|
|
|
8/2/2023
|
+0.02 / +0.24%
|
8.41
|
8.59
|
8.41
|
8.52
|
8.52
|
8.52
|
709,500
|
|
|
8/1/2023
|
-0.10 / -1.16%
|
8.60
|
8.61
|
8.47
|
8.50
|
8.54
|
8.50
|
1,045,000
|
|
|
7/31/2023
|
-0.15 / -1.71%
|
8.75
|
8.78
|
8.54
|
8.60
|
8.61
|
8.60
|
1,321,900
|
|
|
7/28/2023
|
-0.05 / -0.57%
|
8.88
|
8.90
|
8.72
|
8.75
|
8.80
|
8.75
|
867,100
|
|
|
7/27/2023
|
-0.04 / -0.45%
|
8.85
|
8.95
|
8.41
|
8.80
|
8.78
|
8.80
|
752,300
|
|
|
7/26/2023
|
+0.08 / +0.91%
|
8.78
|
8.98
|
8.73
|
8.84
|
8.89
|
8.84
|
1,052,200
|
|
|
7/25/2023
|
-0.03 / -0.34%
|
8.80
|
8.80
|
8.73
|
8.76
|
8.76
|
8.76
|
818,800
|
|
|
7/24/2023
|
+0.03 / +0.34%
|
8.79
|
8.85
|
8.71
|
8.79
|
8.78
|
8.79
|
669,700
|
|
|
7/21/2023
|
+0.06 / +0.69%
|
8.74
|
8.80
|
8.55
|
8.76
|
8.73
|
8.76
|
827,400
|
|
|
7/20/2023
|
+0.17 / +1.99%
|
8.57
|
8.70
|
8.40
|
8.70
|
8.52
|
8.70
|
860,500
|
|
|
7/19/2023
|
-0.11 / -1.27%
|
8.61
|
8.70
|
8.53
|
8.53
|
8.60
|
8.53
|
772,900
|
|
|
7/18/2023
|
-0.17 / -1.93%
|
8.81
|
8.81
|
8.61
|
8.64
|
8.69
|
8.64
|
760,700
|
|
|
7/17/2023
|
+0.01 / +0.11%
|
8.80
|
8.91
|
8.73
|
8.81
|
8.83
|
8.81
|
909,200
|
|
|
7/14/2023
|
+0.17 / +1.97%
|
8.68
|
8.90
|
8.62
|
8.80
|
8.76
|
8.80
|
1,449,800
|
|
|
7/13/2023
|
+0.03 / +0.35%
|
8.66
|
8.70
|
8.60
|
8.63
|
8.64
|
8.63
|
841,100
|
|
|
7/12/2023
|
-0.02 / -0.23%
|
8.62
|
8.70
|
8.40
|
8.60
|
8.55
|
8.60
|
863,400
|
|
|
7/11/2023
|
-0.03 / -0.35%
|
8.65
|
8.73
|
8.56
|
8.62
|
8.65
|
8.62
|
1,464,600
|
|
|
7/10/2023
|
+0.15 / +1.76%
|
8.76
|
8.76
|
8.51
|
8.65
|
8.61
|
8.65
|
1,021,400
|
|
|
7/7/2023
|
+0.38 / +4.68%
|
8.29
|
8.50
|
8.03
|
8.50
|
8.31
|
8.50
|
1,840,000
|
|
|
7/6/2023
|
-0.19 / -2.29%
|
8.31
|
8.31
|
8.10
|
8.12
|
8.20
|
8.12
|
809,300
|
|
|
7/5/2023
|
+0.11 / +1.34%
|
8.25
|
8.37
|
8.19
|
8.31
|
8.30
|
8.31
|
871,200
|
|
|
7/4/2023
|
+0.18 / +2.24%
|
8.04
|
8.22
|
8.02
|
8.20
|
8.10
|
8.20
|
535,700
|
|
|
7/3/2023
|
+0.13 / +1.65%
|
7.91
|
8.06
|
7.90
|
8.02
|
8.01
|
8.02
|
444,600
|
|
|
6/30/2023
|
-0.11 / -1.38%
|
8.00
|
8.14
|
7.80
|
7.89
|
7.94
|
7.89
|
823,800
|
|
|
6/29/2023
|
-0.35 / -4.19%
|
8.35
|
8.45
|
8.00
|
8.00
|
8.18
|
8.00
|
1,126,400
|
|
|
6/28/2023
|
-0.09 / -1.07%
|
8.42
|
8.50
|
8.28
|
8.35
|
8.36
|
8.35
|
972,400
|
|
|
6/27/2023
|
-0.04 / -0.47%
|
8.55
|
8.55
|
8.34
|
8.44
|
8.42
|
8.44
|
820,200
|
|
|
6/26/2023
|
+0.08 / +0.95%
|
8.45
|
8.60
|
8.00
|
8.48
|
8.38
|
8.48
|
1,293,300
|
|
|
6/23/2023
|
+0.09 / +1.08%
|
8.28
|
8.50
|
8.25
|
8.40
|
8.38
|
8.40
|
986,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|