Ten-League International Holdings Limited (TLIH)
NASDAQ: TLIH · Real-Time Price · USD
5.77
-0.03 (-0.52%)
At close: Aug 28, 2026, 4:00 PM EDT
5.83
+0.06 (1.04%)
After-hours: Aug 28, 2026, 7:30 PM EDT
TLIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.54 | 5.77 | 5.20 | 5.77 | 5.77 | -0.52% | 5,291 |
| Aug 27, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.58% | 2,826 |
| Aug 26, 2026 | 5.80 | 5.80 | 5.71 | 5.71 | 5.71 | -0.34% | 1,098 |
| Aug 25, 2026 | 5.72 | 5.73 | 5.71 | 5.73 | 5.73 | -1.05% | 1,798 |
| Aug 24, 2026 | 5.70 | 5.79 | 5.70 | 5.79 | 5.79 | - | 4,937 |
| Aug 21, 2026 | 5.40 | 5.79 | 5.30 | 5.79 | 5.79 | -0.15% | 2,762 |
| Aug 20, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 0.84% | 4,149 |
| Aug 19, 2026 | 5.80 | 5.82 | 5.70 | 5.75 | 5.75 | 0.09% | 4,088 |
| Aug 18, 2026 | 5.09 | 5.80 | 5.09 | 5.75 | 5.75 | 0.79% | 933 |
| Aug 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.61% | 1,381 |
| Aug 14, 2026 | 5.70 | 5.74 | 5.70 | 5.74 | 5.74 | -0.26% | 309 |
| Aug 13, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.23% | 1,657 |
| Aug 12, 2026 | 5.80 | 5.80 | 5.68 | 5.68 | 5.68 | -0.70% | 2,302 |
| Aug 11, 2026 | 5.72 | 5.76 | 5.72 | 5.72 | 5.72 | -1.29% | 3,845 |
| Aug 10, 2026 | 5.14 | 5.80 | 5.12 | 5.80 | 5.80 | 1.49% | 4,676 |
| Aug 7, 2026 | 5.65 | 5.89 | 5.65 | 5.71 | 5.71 | -0.87% | 2,883 |
| Aug 6, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.08% | 464 |
| Aug 5, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.76 | 1.14% | 362 |
| Aug 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.70% | 1,394 |
| Aug 3, 2026 | 5.59 | 5.78 | 5.59 | 5.74 | 5.74 | -0.78% | 5,976 |
| Jul 31, 2026 | 5.82 | 5.87 | 5.70 | 5.79 | 5.79 | -0.77% | 965 |
| Jul 30, 2026 | 4.60 | 5.83 | 4.60 | 5.83 | 5.83 | 2.28% | 2,805 |
| Jul 29, 2026 | 5.64 | 5.81 | 5.64 | 5.70 | 5.70 | -0.87% | 1,863 |
| Jul 28, 2026 | 5.86 | 5.86 | 5.70 | 5.75 | 5.75 | -0.78% | 3,883 |
| Jul 27, 2026 | 5.96 | 5.96 | 5.70 | 5.80 | 5.80 | - | 12,780 |
| Jul 24, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 0.17% | 1,461 |
| Jul 23, 2026 | 5.57 | 5.88 | 5.57 | 5.79 | 5.79 | -0.26% | 5,893 |
| Jul 22, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -1.19% | 2,284 |
| Jul 21, 2026 | 5.72 | 5.88 | 5.59 | 5.87 | 5.87 | 2.80% | 19,578 |
| Jul 20, 2026 | 5.88 | 5.88 | 5.50 | 5.71 | 5.71 | 0.18% | 3,614 |
| Jul 17, 2026 | 5.66 | 5.89 | 5.43 | 5.70 | 5.70 | 0.71% | 12,807 |
| Jul 16, 2026 | 5.46 | 5.70 | 5.46 | 5.66 | 5.66 | -0.70% | 2,359 |
| Jul 15, 2026 | 5.22 | 5.82 | 5.22 | 5.70 | 5.70 | 6.74% | 27,423 |
| Jul 14, 2026 | 4.80 | 5.55 | 4.80 | 5.34 | 5.34 | 6.59% | 12,385 |
| Jul 13, 2026 | 5.10 | 5.19 | 4.93 | 5.01 | 5.01 | 0.20% | 7,538 |
| Jul 10, 2026 | 4.40 | 5.00 | 4.40 | 5.00 | 5.00 | 2.04% | 4,474 |
| Jul 9, 2026 | 4.98 | 4.98 | 4.59 | 4.90 | 4.90 | -2.39% | 3,739 |
| Jul 8, 2026 | 4.50 | 5.08 | 4.50 | 5.02 | 5.02 | 0.81% | 9,036 |
| Jul 7, 2026 | 4.79 | 5.19 | 4.79 | 4.98 | 4.98 | 3.32% | 16,975 |
| Jul 6, 2026 | 4.80 | 4.82 | 4.70 | 4.82 | 4.82 | 0.52% | 3,431 |
| Jul 2, 2026 | 4.73 | 4.84 | 4.67 | 4.80 | 4.80 | 6.56% | 4,933 |
| Jul 1, 2026 | 4.82 | 4.82 | 4.50 | 4.50 | 4.50 | -4.46% | 1,086 |
| Jun 30, 2026 | 4.71 | 4.86 | 4.71 | 4.71 | 4.71 | -2.08% | 2,176 |
| Jun 29, 2026 | 4.78 | 4.81 | 4.76 | 4.81 | 4.81 | 1.26% | 3,177 |
| Jun 26, 2026 | 4.65 | 4.79 | 4.60 | 4.75 | 4.75 | 3.26% | 5,108 |
| Jun 25, 2026 | 4.77 | 4.77 | 4.60 | 4.60 | 4.60 | 8.49% | 11,192 |
| Jun 24, 2026 | 4.53 | 4.73 | 4.24 | 4.24 | 4.24 | -2.97% | 16,178 |
| Jun 23, 2026 | 4.46 | 4.76 | 4.37 | 4.37 | 4.37 | -6.02% | 9,638 |
| Jun 22, 2026 | 4.70 | 4.76 | 4.57 | 4.65 | 4.65 | - | 5,172 |
| Jun 18, 2026 | 4.42 | 4.72 | 4.42 | 4.65 | 4.65 | -0.21% | 3,506 |