Ten-League International Holdings Limited (TLIH)
NASDAQ: TLIH · Real-Time Price · USD
4.650
-0.010 (-0.21%)
Jun 18, 2026, 4:00 PM EDT - Market closed
TLIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.42 | 4.72 | 4.42 | 4.65 | 4.65 | -0.21% | 3,506 |
| Jun 17, 2026 | 4.41 | 4.73 | 4.40 | 4.66 | 4.66 | 4.78% | 19,886 |
| Jun 16, 2026 | 4.49 | 4.50 | 4.32 | 4.45 | 4.45 | 2.24% | 4,216 |
| Jun 15, 2026 | 4.41 | 4.44 | 4.02 | 4.35 | 4.35 | -0.68% | 22,943 |
| Jun 12, 2026 | 4.56 | 4.72 | 4.23 | 4.38 | 4.38 | -3.74% | 16,649 |
| Jun 11, 2026 | 4.43 | 4.79 | 4.28 | 4.55 | 4.55 | 5.32% | 27,939 |
| Jun 10, 2026 | 4.25 | 4.44 | 4.13 | 4.32 | 4.32 | 3.10% | 8,818 |
| Jun 9, 2026 | 4.03 | 4.23 | 3.78 | 4.19 | 4.19 | 4.33% | 9,991 |
| Jun 8, 2026 | 3.97 | 4.04 | 3.76 | 4.02 | 4.02 | -0.10% | 10,703 |
| Jun 5, 2026 | 3.70 | 4.28 | 3.70 | 4.02 | 4.02 | 5.51% | 32,476 |
| Jun 4, 2026 | 3.71 | 4.05 | 3.65 | 3.81 | 3.81 | -0.78% | 14,309 |
| Jun 3, 2026 | 3.74 | 4.15 | 3.57 | 3.84 | 3.84 | -1.54% | 12,681 |
| Jun 2, 2026 | 4.00 | 4.30 | 3.75 | 3.90 | 3.90 | -5.08% | 31,199 |
| Jun 1, 2026 | 3.72 | 4.11 | 3.72 | 4.11 | 4.11 | 8.99% | 45,377 |
| May 29, 2026 | 3.61 | 3.84 | 3.45 | 3.77 | 3.77 | 0.80% | 23,742 |
| May 28, 2026 | 3.42 | 3.76 | 3.19 | 3.74 | 3.74 | 10.00% | 15,280 |
| May 27, 2026 | 3.45 | 3.54 | 3.40 | 3.40 | 3.40 | 0.15% | 10,362 |
| May 26, 2026 | 3.18 | 3.55 | 3.18 | 3.40 | 3.40 | 12.91% | 22,490 |
| May 22, 2026 | 2.93 | 3.03 | 2.92 | 3.01 | 3.01 | -2.06% | 51,683 |
| May 21, 2026 | 3.03 | 3.14 | 2.88 | 3.07 | 3.07 | -3.76% | 13,091 |
| May 20, 2026 | 3.04 | 3.19 | 2.98 | 3.19 | 3.19 | 0.63% | 11,057 |
| May 19, 2026 | 3.25 | 3.32 | 3.00 | 3.17 | 3.17 | -5.65% | 63,331 |
| May 18, 2026 | 3.38 | 3.39 | 3.15 | 3.36 | 3.36 | -3.45% | 29,088 |
| May 15, 2026 | 3.38 | 3.48 | 3.23 | 3.48 | 3.48 | 1.16% | 17,875 |
| May 14, 2026 | 3.44 | 3.55 | 3.21 | 3.44 | 3.44 | 1.18% | 38,254 |
| May 13, 2026 | 3.58 | 3.69 | 3.34 | 3.40 | 3.40 | -6.34% | 68,527 |
| May 12, 2026 | 3.78 | 3.90 | 3.36 | 3.63 | 3.63 | -2.42% | 839,689 |
| May 11, 2026 | 3.99 | 3.99 | 3.72 | 3.72 | 3.72 | -4.62% | 49,372 |
| May 8, 2026 | 3.90 | 4.11 | 3.79 | 3.90 | 3.90 | 0.78% | 38,035 |
| May 7, 2026 | 4.10 | 4.23 | 3.59 | 3.87 | 3.87 | -6.07% | 120,674 |
| May 6, 2026 | 4.17 | 4.60 | 3.60 | 4.12 | 4.12 | 3.00% | 240,662 |
| May 5, 2026 | 4.26 | 4.65 | 3.80 | 4.00 | 4.00 | 8.70% | 4,295,558 |
| May 4, 2026 | 3.25 | 3.85 | 3.20 | 3.68 | 3.68 | 0.55% | 547,812 |
| May 1, 2026 | 2.77 | 4.61 | 2.57 | 3.66 | 3.66 | 50.80% | 19,794,535 |
| Apr 30, 2026 | 2.57 | 2.70 | 2.43 | 2.43 | 2.43 | -2.45% | 111,312 |
| Apr 29, 2026 | 2.66 | 2.69 | 2.38 | 2.49 | 2.49 | -0.48% | 21,198 |
| Apr 28, 2026 | 2.40 | 2.66 | 2.23 | 2.50 | 2.50 | 1.14% | 5,228 |
| Apr 27, 2026 | 2.50 | 2.51 | 2.47 | 2.47 | 2.47 | -2.69% | 503 |
| Apr 24, 2026 | 2.31 | 2.72 | 2.30 | 2.54 | 2.54 | 4.10% | 5,219 |
| Apr 23, 2026 | 2.66 | 2.66 | 2.38 | 2.44 | 2.44 | -7.22% | 3,591 |
| Apr 22, 2026 | 2.36 | 2.70 | 2.36 | 2.63 | 2.63 | 4.78% | 5,421 |
| Apr 21, 2026 | 2.55 | 2.69 | 2.34 | 2.51 | 2.51 | 0.44% | 12,542 |
| Apr 20, 2026 | 2.66 | 2.66 | 2.24 | 2.50 | 2.50 | -2.88% | 8,794 |
| Apr 17, 2026 | 2.50 | 2.64 | 2.33 | 2.57 | 2.57 | 1.22% | 8,892 |
| Apr 16, 2026 | 2.58 | 2.85 | 2.49 | 2.54 | 2.54 | 4.52% | 3,361 |
| Apr 15, 2026 | 2.59 | 2.74 | 2.40 | 2.43 | 2.43 | 0.12% | 3,817 |
| Apr 14, 2026 | 2.41 | 2.54 | 2.32 | 2.43 | 2.43 | -0.45% | 2,092 |
| Apr 13, 2026 | 2.64 | 2.70 | 2.33 | 2.44 | 2.44 | -8.27% | 10,711 |
| Apr 10, 2026 | 2.80 | 2.87 | 2.58 | 2.66 | 2.66 | -5.00% | 9,590 |
| Apr 9, 2026 | 2.44 | 2.89 | 2.43 | 2.80 | 2.80 | 12.81% | 21,052 |