Ten-League International Holdings Limited (TLIH)
NASDAQ: TLIH · Real-Time Price · USD
0.5699
+0.0749 (15.13%)
At close: Sep 8, 2025, 4:00 PM
0.5695
-0.0004 (-0.07%)
After-hours: Sep 8, 2025, 4:51 PM EDT
TLIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.50 | 0.57 | 0.49 | 0.57 | - | 15.13% | 383,817 |
| Sep 5, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | -1.04% | 227,786 |
| Sep 4, 2025 | 0.52 | 0.54 | 0.49 | 0.50 | 0.50 | -5.80% | 405,044 |
| Sep 3, 2025 | 0.57 | 0.58 | 0.53 | 0.53 | 0.53 | -5.23% | 162,060 |
| Sep 2, 2025 | 0.53 | 0.59 | 0.53 | 0.56 | 0.56 | 1.89% | 238,255 |
| Aug 29, 2025 | 0.58 | 0.59 | 0.53 | 0.55 | 0.55 | -4.45% | 246,345 |
| Aug 28, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | -4.88% | 214,543 |
| Aug 27, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | -0.38% | 312,499 |
| Aug 26, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 3.78% | 207,551 |
| Aug 25, 2025 | 0.58 | 0.63 | 0.56 | 0.59 | 0.59 | -2.47% | 277,338 |
| Aug 22, 2025 | 0.59 | 0.63 | 0.58 | 0.60 | 0.60 | 0.12% | 176,976 |
| Aug 21, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -3.63% | 201,358 |
| Aug 20, 2025 | 0.62 | 0.66 | 0.60 | 0.62 | 0.62 | -2.06% | 171,207 |
| Aug 19, 2025 | 0.69 | 0.69 | 0.63 | 0.64 | 0.64 | -11.68% | 560,733 |
| Aug 18, 2025 | 0.62 | 0.73 | 0.62 | 0.72 | 0.72 | 18.74% | 1,654,141 |
| Aug 15, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | 1.09% | 193,270 |
| Aug 14, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | -3.34% | 129,325 |
| Aug 13, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.11% | 129,053 |
| Aug 12, 2025 | 0.61 | 0.68 | 0.56 | 0.62 | 0.62 | 4.84% | 714,564 |
| Aug 11, 2025 | 0.62 | 0.65 | 0.59 | 0.59 | 0.59 | -5.61% | 240,165 |
| Aug 8, 2025 | 0.70 | 0.70 | 0.61 | 0.63 | 0.63 | -11.05% | 545,636 |
| Aug 7, 2025 | 0.69 | 0.71 | 0.67 | 0.70 | 0.70 | 2.11% | 282,192 |
| Aug 6, 2025 | 0.66 | 0.71 | 0.62 | 0.69 | 0.69 | 2.79% | 439,596 |
| Aug 5, 2025 | 0.61 | 0.70 | 0.57 | 0.67 | 0.67 | 7.23% | 438,749 |
| Aug 4, 2025 | 0.61 | 0.66 | 0.59 | 0.62 | 0.62 | 4.13% | 739,151 |
| Aug 1, 2025 | 0.62 | 0.65 | 0.55 | 0.60 | 0.60 | - | 2,002,587 |
| Jul 31, 2025 | 0.76 | 0.78 | 0.58 | 0.60 | 0.60 | -20.07% | 1,290,934 |
| Jul 30, 2025 | 0.80 | 0.83 | 0.74 | 0.75 | 0.75 | -6.12% | 1,042,975 |
| Jul 29, 2025 | 1.00 | 1.03 | 0.79 | 0.80 | 0.80 | -19.23% | 1,688,317 |
| Jul 28, 2025 | 1.04 | 1.19 | 0.99 | 0.99 | 0.99 | -1.00% | 2,949,719 |
| Jul 25, 2025 | 1.30 | 1.48 | 0.93 | 1.00 | 1.00 | -37.89% | 6,970,835 |
| Jul 24, 2025 | 6.24 | 7.00 | 1.55 | 1.61 | 1.61 | -75.61% | 3,003,475 |
| Jul 23, 2025 | 5.47 | 6.80 | 5.27 | 6.60 | 6.60 | 9.82% | 228,919 |
| Jul 22, 2025 | 4.04 | 6.01 | 4.04 | 6.01 | 6.01 | 42.42% | 562,009 |
| Jul 21, 2025 | 4.32 | 4.54 | 3.89 | 4.22 | 4.22 | -1.40% | 396,931 |
| Jul 18, 2025 | 4.21 | 4.42 | 4.11 | 4.28 | 4.28 | 3.38% | 383,562 |
| Jul 17, 2025 | 4.30 | 4.43 | 4.01 | 4.14 | 4.14 | -4.61% | 197,799 |
| Jul 16, 2025 | 4.53 | 4.77 | 4.11 | 4.34 | 4.34 | -7.66% | 104,564 |
| Jul 15, 2025 | 4.82 | 4.83 | 4.10 | 4.70 | 4.70 | 1.73% | 290,623 |
| Jul 14, 2025 | 4.89 | 4.97 | 4.54 | 4.62 | 4.62 | -5.52% | 165,053 |
| Jul 11, 2025 | 4.57 | 5.14 | 4.13 | 4.89 | 4.89 | 7.71% | 1,306,789 |
| Jul 10, 2025 | 5.09 | 5.77 | 3.55 | 4.54 | 4.54 | -10.45% | 1,192,728 |
| Jul 9, 2025 | 3.65 | 5.11 | 3.65 | 5.07 | 5.07 | 35.92% | 1,689,372 |