Ten-League International Holdings Limited (TLIH)
NASDAQ: TLIH · Real-Time Price · USD
5.85
+0.15 (2.63%)
Jul 20, 2026, 2:16 PM EDT - Market open
TLIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | - | 3.16% | 2,737 |
| 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 |
| 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 |