Ten-League International Holdings Limited - Ordinary Shares (TLIH)
5.7501
+0.0051 (0.09%)
NASDAQ· Last Trade: Aug 19th, 6:42 PM EDT
Historical Prices For Ten-League International Holdings Limited - Ordinary Shares (TLIH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/18/2026 | 5.09 | 5.80 | 5.09 | 5.75 | 1,002 | 5.75 |
| 8/17/2026 | 5.70 | 5.70 | 5.70 | 5.70 | 1,382 | 5.70 |
| 8/14/2026 | 5.70 | 5.74 | 5.70 | 5.74 | 310 | 5.74 |
| 8/13/2026 | 5.70 | 5.75 | 5.70 | 5.75 | 1,657 | 5.75 |
| 8/12/2026 | 5.80 | 5.80 | 5.68 | 5.68 | 2,303 | 5.68 |
| 8/11/2026 | 5.72 | 5.76 | 5.72 | 5.72 | 3,845 | 5.72 |
| 8/10/2026 | 5.14 | 5.79 | 5.12 | 5.79 | 4,990 | 5.79 |
| 8/07/2026 | 5.65 | 5.89 | 5.65 | 5.71 | 2,884 | 5.71 |
| 8/06/2026 | 5.76 | 5.76 | 5.76 | 5.76 | 465 | 5.76 |
| 8/05/2026 | 5.76 | 5.76 | 5.76 | 5.76 | 362 | 5.76 |
| 8/04/2026 | 5.70 | 5.70 | 5.70 | 5.70 | 1,394 | 5.70 |
| 8/03/2026 | 5.59 | 5.78 | 5.59 | 5.74 | 5,976 | 5.74 |
| 7/31/2026 | 5.82 | 5.87 | 5.70 | 5.79 | 967 | 5.79 |
| 7/30/2026 | 4.60 | 5.83 | 4.60 | 5.83 | 3,425 | 5.83 |
| 7/29/2026 | 5.64 | 5.81 | 5.64 | 5.70 | 1,863 | 5.70 |
| 7/28/2026 | 5.86 | 5.86 | 5.70 | 5.75 | 3,883 | 5.75 |
| 7/27/2026 | 5.96 | 5.96 | 5.70 | 5.79 | 12,781 | 5.79 |
| 7/24/2026 | 5.79 | 5.79 | 5.70 | 5.79 | 1,462 | 5.79 |
| 7/23/2026 | 5.57 | 5.88 | 5.57 | 5.79 | 5,893 | 5.79 |
| 7/22/2026 | 5.70 | 5.80 | 5.70 | 5.80 | 2,286 | 5.80 |
| 7/21/2026 | 5.72 | 5.88 | 5.59 | 5.87 | 19,669 | 5.87 |
| 7/20/2026 | 5.88 | 5.88 | 5.50 | 5.71 | 3,705 | 5.71 |
| 7/17/2026 | 5.66 | 5.89 | 5.43 | 5.70 | 12,808 | 5.70 |
| 7/16/2026 | 5.46 | 5.70 | 5.46 | 5.66 | 2,359 | 5.66 |
| 7/15/2026 | 5.22 | 5.82 | 5.22 | 5.70 | 27,424 | 5.70 |
| 7/14/2026 | 4.80 | 5.55 | 4.80 | 5.34 | 12,429 | 5.34 |
| 7/13/2026 | 5.09 | 5.19 | 4.93 | 5.01 | 7,542 | 5.01 |
| 7/10/2026 | 4.40 | 5.00 | 4.40 | 5.00 | 4,475 | 5.00 |
| 7/09/2026 | 4.98 | 4.98 | 4.59 | 4.90 | 3,739 | 4.90 |
| 7/08/2026 | 4.50 | 5.08 | 4.50 | 5.02 | 9,537 | 5.02 |
| 7/07/2026 | 4.79 | 5.19 | 4.79 | 4.98 | 16,975 | 4.98 |
| 7/06/2026 | 4.80 | 4.82 | 4.70 | 4.82 | 3,432 | 4.82 |
| 7/02/2026 | 4.73 | 4.84 | 4.67 | 4.79 | 4,934 | 4.79 |
| 7/01/2026 | 4.82 | 4.82 | 4.50 | 4.50 | 1,086 | 4.50 |
| 6/30/2026 | 4.71 | 4.86 | 4.71 | 4.71 | 2,176 | 4.71 |
| 6/29/2026 | 4.78 | 4.81 | 4.76 | 4.81 | 3,177 | 4.81 |
| 6/26/2026 | 4.65 | 4.79 | 4.60 | 4.75 | 5,108 | 4.75 |
| 6/25/2026 | 4.77 | 4.77 | 4.60 | 4.60 | 11,192 | 4.60 |
| 6/24/2026 | 4.53 | 4.73 | 4.24 | 4.24 | 16,148 | 4.24 |
| 6/23/2026 | 4.46 | 4.76 | 4.37 | 4.37 | 9,638 | 4.37 |
| 6/22/2026 | 4.70 | 4.75 | 4.57 | 4.65 | 5,173 | 4.65 |
| 6/18/2026 | 4.42 | 4.72 | 4.42 | 4.65 | 3,507 | 4.65 |
| 6/17/2026 | 4.41 | 4.73 | 4.40 | 4.66 | 19,886 | 4.66 |
| 6/16/2026 | 4.49 | 4.50 | 4.32 | 4.45 | 4,216 | 4.45 |
| 6/15/2026 | 4.41 | 4.43 | 4.02 | 4.35 | 22,943 | 4.35 |
| 6/12/2026 | 4.56 | 4.72 | 4.23 | 4.38 | 16,650 | 4.38 |
| 6/11/2026 | 4.43 | 4.79 | 4.28 | 4.55 | 27,939 | 4.55 |
| 6/10/2026 | 4.25 | 4.44 | 4.13 | 4.32 | 8,819 | 4.32 |
| 6/09/2026 | 4.03 | 4.23 | 3.78 | 4.19 | 9,795 | 4.19 |
| 6/08/2026 | 3.97 | 4.04 | 3.76 | 4.02 | 10,703 | 4.02 |
| 6/05/2026 | 3.70 | 4.28 | 3.70 | 4.02 | 32,477 | 4.02 |
| 6/04/2026 | 3.71 | 4.05 | 3.65 | 3.81 | 14,310 | 3.81 |
| 6/03/2026 | 3.74 | 4.15 | 3.57 | 3.84 | 12,681 | 3.84 |
| 6/02/2026 | 4.00 | 4.30 | 3.75 | 3.90 | 31,199 | 3.90 |
| 6/01/2026 | 3.72 | 4.11 | 3.72 | 4.11 | 45,292 | 4.11 |
| 5/29/2026 | 0.00 | 3.84 | 3.45 | 3.77 | 23,742 | 3.77 |
| 5/28/2026 | 3.42 | 3.76 | 3.19 | 3.74 | 15,280 | 3.74 |
| 5/27/2026 | 3.45 | 3.54 | 3.40 | 3.40 | 10,362 | 3.40 |
| 5/26/2026 | 3.18 | 3.55 | 3.18 | 3.40 | 22,490 | 3.40 |
| 5/22/2026 | 2.93 | 3.03 | 2.92 | 3.01 | 51,683 | 3.01 |
| 5/21/2026 | 3.03 | 3.13 | 2.88 | 3.07 | 13,092 | 3.07 |
| 5/20/2026 | 3.04 | 3.19 | 2.98 | 3.19 | 11,058 | 3.19 |