Ten-League International Holdings Limited (TLIH)
NASDAQ: TLIH · Real-Time Price · USD
0.2500
+0.0028 (1.13%)
At close: Apr 28, 2026, 4:00 PM EDT
0.2611
+0.0111 (4.44%)
Pre-market: Apr 29, 2026, 8:45 AM EDT
TLIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.24 | 0.27 | 0.22 | 0.25 | 0.25 | 1.13% | 52,288 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.68% | 5,033 |
| Apr 24, 2026 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 4.10% | 52,194 |
| Apr 23, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -7.22% | 34,135 |
| Apr 22, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 4.78% | 54,212 |
| Apr 21, 2026 | 0.26 | 0.27 | 0.23 | 0.25 | 0.25 | 0.44% | 124,426 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.22 | 0.25 | 0.25 | -2.88% | 87,828 |
| Apr 17, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 1.22% | 77,019 |
| Apr 16, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | 4.52% | 33,619 |
| Apr 15, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | 0.12% | 34,240 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.45% | 20,928 |
| Apr 13, 2026 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -8.27% | 107,113 |
| Apr 10, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -5.00% | 95,908 |
| Apr 9, 2026 | 0.24 | 0.29 | 0.24 | 0.28 | 0.28 | 12.81% | 201,959 |
| Apr 8, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.80% | 22,829 |
| Apr 7, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | 4.28% | 142,610 |
| Apr 6, 2026 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | -3.79% | 110,110 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 32,125 |
| Apr 1, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 4.91% | 134,772 |
| Mar 31, 2026 | 0.22 | 0.27 | 0.22 | 0.25 | 0.25 | 2.67% | 49,843 |
| Mar 30, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -0.54% | 154,268 |
| Mar 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.00% | 58,957 |
| Mar 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.76% | 66,647 |
| Mar 25, 2026 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | -1.17% | 77,836 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.68% | 72,133 |
| Mar 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.40% | 35,706 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.30% | 70,294 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -6.85% | 86,812 |
| Mar 18, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -0.41% | 119,078 |
| Mar 17, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -12.92% | 320,349 |
| Mar 16, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 2.49% | 127,653 |
| Mar 13, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -0.17% | 172,040 |
| Mar 12, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -7.34% | 355,952 |
| Mar 11, 2026 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 1.36% | 49,045 |
| Mar 10, 2026 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | 0.32% | 94,679 |
| Mar 9, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -4.84% | 66,654 |
| Mar 6, 2026 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | -2.21% | 242,538 |
| Mar 5, 2026 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | -0.32% | 73,744 |
| Mar 4, 2026 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.99% | 186,510 |
| Mar 3, 2026 | 0.36 | 0.40 | 0.35 | 0.35 | 0.35 | -7.50% | 300,681 |
| Mar 2, 2026 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | -2.26% | 441,123 |
| Feb 27, 2026 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -5.47% | 651,780 |
| Feb 26, 2026 | 0.36 | 0.43 | 0.36 | 0.41 | 0.41 | -8.60% | 766,028 |
| Feb 25, 2026 | 0.38 | 0.45 | 0.37 | 0.45 | 0.45 | 2.74% | 2,699,385 |
| Feb 24, 2026 | 0.51 | 0.53 | 0.38 | 0.44 | 0.44 | 37.74% | 106,699,967 |
| Feb 23, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.93% | 130,351 |
| Feb 20, 2026 | 0.34 | 0.37 | 0.33 | 0.33 | 0.33 | 0.70% | 35,429 |
| Feb 19, 2026 | 0.33 | 0.37 | 0.33 | 0.33 | 0.33 | -3.89% | 24,237 |
| Feb 18, 2026 | 0.32 | 0.39 | 0.31 | 0.34 | 0.34 | 4.81% | 53,713 |
| Feb 17, 2026 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -2.01% | 63,079 |