Ten-League International Holdings Limited (TLIH)
NASDAQ: TLIH · Real-Time Price · USD
0.432
-0.008 (-1.88%)
At close: Dec 5, 2025, 4:00 PM EST
0.430
-0.002 (-0.49%)
After-hours: Dec 5, 2025, 7:28 PM EST
TLIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -1.88% | 132,069 |
| Dec 4, 2025 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -6.24% | 271,554 |
| Dec 3, 2025 | 0.36 | 0.49 | 0.36 | 0.47 | 0.47 | 30.33% | 3,605,022 |
| Dec 2, 2025 | 0.36 | 0.44 | 0.34 | 0.36 | 0.36 | 7.42% | 2,257,840 |
| Dec 1, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -6.39% | 90,074 |
| Nov 28, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 7.18% | 43,513 |
| Nov 26, 2025 | 0.33 | 0.36 | 0.31 | 0.33 | 0.33 | -2.42% | 274,157 |
| Nov 25, 2025 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | -6.08% | 104,890 |
| Nov 24, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 3.84% | 89,647 |
| Nov 21, 2025 | 0.34 | 0.38 | 0.33 | 0.35 | 0.35 | 1.36% | 110,159 |
| Nov 20, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -6.42% | 112,003 |
| Nov 19, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -2.58% | 77,225 |
| Nov 18, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -2.49% | 117,758 |
| Nov 17, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -7.16% | 212,546 |
| Nov 14, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -1.13% | 291,682 |
| Nov 13, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 0.09% | 179,170 |
| Nov 12, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 0.57% | 170,009 |
| Nov 11, 2025 | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | 2.88% | 162,149 |
| Nov 10, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.33% | 119,487 |
| Nov 7, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -2.43% | 94,602 |
| Nov 6, 2025 | 0.41 | 0.46 | 0.40 | 0.42 | 0.42 | -1.47% | 239,479 |
| Nov 5, 2025 | 0.43 | 0.44 | 0.40 | 0.42 | 0.42 | -5.90% | 221,260 |
| Nov 4, 2025 | 0.45 | 0.46 | 0.42 | 0.45 | 0.45 | 3.20% | 492,367 |
| Nov 3, 2025 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | 7.06% | 1,161,345 |
| Oct 31, 2025 | 0.43 | 0.44 | 0.39 | 0.41 | 0.41 | -10.95% | 810,048 |
| Oct 30, 2025 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | -9.06% | 1,302,906 |
| Oct 29, 2025 | 0.53 | 0.67 | 0.47 | 0.50 | 0.50 | 17.97% | 68,627,599 |
| Oct 28, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -1.49% | 4,646,125 |
| Oct 27, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -2.45% | 149,779 |
| Oct 24, 2025 | 0.43 | 0.49 | 0.43 | 0.44 | 0.44 | 0.05% | 96,626 |
| Oct 23, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.97% | 70,294 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.55% | 43,488 |
| Oct 21, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 0.40% | 68,545 |
| Oct 20, 2025 | 0.46 | 0.50 | 0.45 | 0.45 | 0.45 | -2.09% | 138,004 |
| Oct 17, 2025 | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | 2.70% | 43,116 |
| Oct 16, 2025 | 0.47 | 0.48 | 0.44 | 0.45 | 0.45 | -4.70% | 137,368 |
| Oct 15, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -4.84% | 135,906 |
| Oct 14, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 3.43% | 60,451 |
| Oct 13, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | 3.49% | 75,425 |
| Oct 10, 2025 | 0.52 | 0.53 | 0.46 | 0.46 | 0.46 | -9.51% | 316,969 |
| Oct 9, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -3.00% | 93,354 |
| Oct 8, 2025 | 0.53 | 0.56 | 0.51 | 0.53 | 0.53 | -1.37% | 137,997 |
| Oct 7, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.07% | 260,060 |
| Oct 6, 2025 | 0.56 | 0.58 | 0.52 | 0.55 | 0.55 | -1.31% | 217,122 |
| Oct 3, 2025 | 0.56 | 0.56 | 0.51 | 0.56 | 0.56 | 6.15% | 521,250 |
| Oct 2, 2025 | 0.62 | 0.62 | 0.50 | 0.53 | 0.53 | -13.22% | 1,256,005 |
| Oct 1, 2025 | 0.65 | 0.68 | 0.60 | 0.61 | 0.61 | -17.80% | 1,451,975 |
| Sep 30, 2025 | 0.65 | 0.85 | 0.61 | 0.74 | 0.74 | 26.79% | 31,058,984 |
| Sep 29, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -2.42% | 38,919 |
| Sep 26, 2025 | 0.58 | 0.60 | 0.56 | 0.59 | 0.59 | - | 205,956 |
| Sep 25, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.66% | 56,737 |
| Sep 24, 2025 | 0.61 | 0.63 | 0.58 | 0.59 | 0.59 | -6.18% | 84,064 |
| Sep 23, 2025 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | 1.61% | 340,103 |
| Sep 22, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 5.44% | 79,713 |
| Sep 19, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -2.13% | 89,244 |
| Sep 18, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -3.08% | 223,807 |
| Sep 17, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 1.61% | 163,710 |
| Sep 16, 2025 | 0.59 | 0.62 | 0.57 | 0.61 | 0.61 | 6.31% | 158,437 |
| Sep 15, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -1.07% | 109,954 |
| Sep 12, 2025 | 0.58 | 0.61 | 0.55 | 0.58 | 0.58 | -0.74% | 164,774 |
| Sep 11, 2025 | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | 0.50% | 103,975 |
| Sep 10, 2025 | 0.59 | 0.60 | 0.55 | 0.58 | 0.58 | 3.82% | 631,939 |
| Sep 9, 2025 | 0.54 | 0.62 | 0.53 | 0.56 | 0.56 | -1.74% | 820,566 |
| Sep 8, 2025 | 0.50 | 0.57 | 0.49 | 0.57 | 0.57 | 15.13% | 389,521 |
| Sep 5, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | -1.04% | 227,786 |
| Sep 4, 2025 | 0.52 | 0.54 | 0.49 | 0.50 | 0.50 | -5.80% | 405,044 |
| Sep 3, 2025 | 0.57 | 0.58 | 0.53 | 0.53 | 0.53 | -5.23% | 175,513 |
| Sep 2, 2025 | 0.53 | 0.59 | 0.53 | 0.56 | 0.56 | 1.89% | 238,255 |
| Aug 29, 2025 | 0.58 | 0.59 | 0.53 | 0.55 | 0.55 | -4.45% | 246,345 |
| Aug 28, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | -4.88% | 214,543 |
| Aug 27, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | -0.38% | 312,499 |
| Aug 26, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 3.78% | 207,551 |
| Aug 25, 2025 | 0.58 | 0.63 | 0.56 | 0.59 | 0.59 | -2.47% | 277,338 |
| Aug 22, 2025 | 0.59 | 0.63 | 0.58 | 0.60 | 0.60 | 0.12% | 176,976 |
| Aug 21, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -3.63% | 201,358 |
| Aug 20, 2025 | 0.62 | 0.66 | 0.60 | 0.62 | 0.62 | -2.06% | 171,207 |
| Aug 19, 2025 | 0.69 | 0.69 | 0.63 | 0.64 | 0.64 | -11.68% | 560,733 |
| Aug 18, 2025 | 0.62 | 0.73 | 0.62 | 0.72 | 0.72 | 18.74% | 1,654,141 |
| Aug 15, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | 1.09% | 193,270 |
| Aug 14, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | -3.34% | 129,325 |
| Aug 13, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.11% | 129,053 |
| Aug 12, 2025 | 0.61 | 0.68 | 0.56 | 0.62 | 0.62 | 4.84% | 714,564 |
| Aug 11, 2025 | 0.62 | 0.65 | 0.59 | 0.59 | 0.59 | -5.61% | 240,165 |
| Aug 8, 2025 | 0.70 | 0.70 | 0.61 | 0.63 | 0.63 | -11.05% | 545,636 |
| Aug 7, 2025 | 0.69 | 0.71 | 0.67 | 0.70 | 0.70 | 2.11% | 282,192 |
| Aug 6, 2025 | 0.66 | 0.72 | 0.62 | 0.69 | 0.69 | 2.79% | 439,596 |
| Aug 5, 2025 | 0.61 | 0.70 | 0.57 | 0.67 | 0.67 | 7.23% | 438,749 |
| Aug 4, 2025 | 0.61 | 0.66 | 0.59 | 0.62 | 0.62 | 4.13% | 739,151 |
| Aug 1, 2025 | 0.62 | 0.65 | 0.55 | 0.60 | 0.60 | - | 2,002,587 |
| Jul 31, 2025 | 0.76 | 0.78 | 0.58 | 0.60 | 0.60 | -20.07% | 1,290,934 |
| Jul 30, 2025 | 0.80 | 0.83 | 0.74 | 0.75 | 0.75 | -6.12% | 1,042,975 |
| Jul 29, 2025 | 1.00 | 1.03 | 0.79 | 0.80 | 0.80 | -19.23% | 1,688,317 |
| Jul 28, 2025 | 1.04 | 1.19 | 0.99 | 0.99 | 0.99 | -1.00% | 2,949,719 |
| Jul 25, 2025 | 1.30 | 1.48 | 0.93 | 1.00 | 1.00 | -37.89% | 6,970,835 |
| Jul 24, 2025 | 6.24 | 7.00 | 1.55 | 1.61 | 1.61 | -75.61% | 3,661,943 |
| Jul 23, 2025 | 5.47 | 6.80 | 5.27 | 6.60 | 6.60 | 9.82% | 228,919 |
| Jul 22, 2025 | 4.04 | 6.01 | 4.04 | 6.01 | 6.01 | 42.42% | 562,009 |
| Jul 21, 2025 | 4.32 | 4.54 | 3.89 | 4.22 | 4.22 | -1.40% | 396,931 |
| Jul 18, 2025 | 4.21 | 4.42 | 4.11 | 4.28 | 4.28 | 3.38% | 383,562 |
| Jul 17, 2025 | 4.30 | 4.43 | 4.01 | 4.14 | 4.14 | -4.61% | 197,799 |