NASDAQ : TLIH
Ten-League International Holdings Limited — Price history
Industrials · Industrial Distribution · Singapore
Last price 5.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 16.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ten-League International Holdings Limited (TLIH) closed at 5.5 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.05 | 5.5 | 5.05 | 5.5 | 1,215 | -1.79% |
| 2026-10-28 | 5.5 | 5.6 | 5.5 | 5.6 | 801 | +1.82% |
| 2026-10-27 | 4.9 | 5.5 | 4.9 | 5.5 | 881 | +1.67% |
| 2026-10-26 | 5.4 | 5.41 | 5.4 | 5.41 | 1,649 | +0.19% |
| 2026-10-23 | 5.2 | 5.4 | 5 | 5.4 | 1,227 | +0.00% |
| 2026-10-22 | 5.3 | 5.4 | 5.3 | 5.4 | 633 | +0.93% |
| 2026-10-21 | 5.4 | 5.4 | 5.29 | 5.35 | 3,152 | -0.83% |
| 2026-10-20 | 4.73 | 5.5 | 4.26 | 5.395 | 4,022 | -1.91% |
| 2026-10-19 | 4.85 | 5.52 | 4.85 | 5.5 | 2,011 | -0.90% |
| 2026-10-16 | 5.3 | 5.63 | 5.3 | 5.55 | 2,704 | -3.14% |
| 2026-10-15 | 5.17 | 5.74 | 5.17 | 5.73 | 4,299 | -1.04% |
| 2026-10-14 | 5.53 | 5.79 | 5.53 | 5.79 | 1,538 | +1.14% |
| 2026-10-13 | 5.49 | 5.725 | 5.49 | 5.725 | 2,585 | -0.09% |
| 2026-10-12 | 5.68 | 5.73 | 5.68 | 5.73 | 960 | -0.35% |
| 2026-10-08 | 5.35 | 5.75 | 5.35 | 5.75 | 582 | +0.00% |
| 2026-10-07 | 5.498 | 5.75 | 5.49 | 5.75 | 1,693 | +0.00% |
| 2026-10-06 | 5.7 | 5.82 | 5.7 | 5.75 | 1,780 | -0.17% |
| 2026-10-05 | 5.76 | 5.76 | 5.76 | 5.76 | 583 | +1.50% |
| 2026-10-02 | 5.819 | 5.819 | 5.62 | 5.675 | 9,623 | +3.18% |
| 2026-10-01 | 5.4 | 5.7 | 5.34 | 5.5 | 15,333 | -3.51% |
| 2026-09-29 | 5.53 | 5.7 | 5.53 | 5.7 | 1,422 | -1.38% |
| 2026-09-25 | 5.76 | 5.78 | 5.76 | 5.78 | 972 | +0.35% |
| 2026-09-24 | 5.75 | 5.78 | 5.75 | 5.76 | 1,185 | +0.17% |
| 2026-09-23 | 5.75 | 5.75 | 5.75 | 5.75 | 368 | -0.52% |
| 2026-09-22 | 5.78 | 5.78 | 5.78 | 5.78 | 414 | +0.52% |
| 2026-09-21 | 5.752 | 6.08 | 5.75 | 5.75 | 923 | -0.86% |
| 2026-09-17 | 5.35 | 5.8 | 5.35 | 5.8 | 1,993 | -1.69% |
| 2026-09-16 | 5.8 | 5.9 | 5.75 | 5.9 | 1,776 | +1.81% |
| 2026-09-15 | 5.73 | 5.795 | 5.73 | 5.795 | 6,883 | +0.78% |
| 2026-09-14 | 5.66 | 5.75 | 5.39 | 5.75 | 971 | +0.00% |
| 2026-09-11 | 5.71 | 5.75 | 5.7 | 5.75 | 831 | -0.78% |
| 2026-09-10 | 5.7 | 5.795 | 5.7 | 5.795 | 1,356 | +1.65% |
| 2026-09-09 | 5.7 | 5.72 | 5.7 | 5.701 | 674 | -1.88% |
| 2026-09-08 | 5.74 | 5.81 | 5.74 | 5.81 | 1,058 | +1.40% |
| 2026-09-04 | 5.73 | 5.73 | 5.73 | 5.73 | 165 | +0.17% |
| 2026-09-03 | 5.78 | 5.78 | 5.72 | 5.72 | 1,846 | -1.04% |
| 2026-09-02 | 5.32 | 5.802 | 5.32 | 5.78 | 1,133 | -1.26% |
| 2026-09-01 | 5.25 | 5.854 | 5.25 | 5.854 | 3,746 | +1.19% |
| 2026-08-31 | 5.77 | 5.785 | 5.77 | 5.785 | 3,862 | +0.26% |
| 2026-08-28 | 5.541 | 5.77 | 5.2 | 5.77 | 5,291 | -0.52% |
| 2026-08-27 | 5.7 | 5.8 | 5.7 | 5.8 | 2,831 | +1.58% |
| 2026-08-26 | 5.795 | 5.795 | 5.71 | 5.71 | 1,101 | -0.34% |
| 2026-08-25 | 5.721 | 5.729 | 5.71 | 5.729 | 1,804 | -1.05% |
| 2026-08-24 | 5.7 | 5.79 | 5.7 | 5.79 | 5,095 | +0.00% |
| 2026-08-21 | 5.4 | 5.79 | 5.3 | 5.79 | 2,913 | -0.15% |
| 2026-08-20 | 5.7 | 5.799 | 5.7 | 5.799 | 4,152 | +0.84% |
| 2026-08-19 | 5.8 | 5.82 | 5.7 | 5.75 | 4,088 | +0.09% |
| 2026-08-18 | 5.09 | 5.8 | 5.09 | 5.745 | 1,002 | +0.79% |
| 2026-08-17 | 5.7 | 5.7 | 5.7 | 5.7 | 1,382 | -0.61% |
| 2026-08-14 | 5.7 | 5.735 | 5.7 | 5.735 | 310 | -0.26% |
| 2026-08-13 | 5.7 | 5.75 | 5.7 | 5.75 | 1,676 | +1.23% |
| 2026-08-12 | 5.8 | 5.8 | 5.68 | 5.68 | 2,303 | -0.70% |
| 2026-08-11 | 5.72 | 5.76 | 5.72 | 5.72 | 3,846 | -1.29% |
| 2026-08-10 | 5.14 | 5.795 | 5.12 | 5.795 | 4,991 | +1.49% |
| 2026-08-07 | 5.65 | 5.89 | 5.65 | 5.71 | 2,884 | -0.87% |
| 2026-08-06 | 5.76 | 5.76 | 5.76 | 5.76 | 465 | -0.08% |
| 2026-08-05 | 5.765 | 5.765 | 5.765 | 5.765 | 363 | +1.14% |
| 2026-08-04 | 5.7 | 5.7 | 5.7 | 5.7 | 1,395 | -0.70% |
| 2026-08-03 | 5.59 | 5.775 | 5.59 | 5.74 | 5,977 | -0.78% |
| 2026-07-31 | 5.82 | 5.87 | 5.7 | 5.785 | 966 | -0.77% |
| 2026-07-30 | 4.6 | 5.83 | 4.6 | 5.83 | 3,425 | +2.28% |
| 2026-07-29 | 5.64 | 5.808 | 5.64 | 5.7 | 1,863 | -0.87% |
| 2026-07-28 | 5.86 | 5.86 | 5.7 | 5.75 | 3,883 | -0.78% |
| 2026-07-27 | 5.96 | 5.96 | 5.7 | 5.795 | 12,781 | +0.00% |
| 2026-07-24 | 5.795 | 5.795 | 5.7 | 5.795 | 1,461 | +0.17% |
| 2026-07-23 | 5.565 | 5.88 | 5.565 | 5.785 | 5,894 | -0.26% |
| 2026-07-22 | 5.7 | 5.8 | 5.7 | 5.8 | 2,285 | -1.19% |
| 2026-07-21 | 5.72 | 5.88 | 5.59 | 5.87 | 19,668 | +2.80% |
| 2026-07-20 | 5.88 | 5.88 | 5.5 | 5.71 | 3,705 | +0.18% |
| 2026-07-17 | 5.655 | 5.89 | 5.43 | 5.7 | 12,807 | +0.71% |
| 2026-07-16 | 5.46 | 5.698 | 5.46 | 5.66 | 2,359 | -0.70% |
| 2026-07-15 | 5.22 | 5.82 | 5.22 | 5.7 | 27,423 | +6.74% |
| 2026-07-14 | 4.8 | 5.55 | 4.8 | 5.34 | 12,428 | +6.59% |
| 2026-07-13 | 5.095 | 5.19 | 4.93 | 5.01 | 7,541 | +0.20% |
| 2026-07-10 | 4.4 | 5 | 4.4 | 5 | 4,474 | +2.04% |
| 2026-07-09 | 4.98 | 4.98 | 4.59 | 4.9 | 3,739 | -2.39% |
| 2026-07-08 | 4.5 | 5.083 | 4.5 | 5.02 | 10,637 | +0.81% |
| 2026-07-07 | 4.79 | 5.19 | 4.79 | 4.98 | 16,975 | +3.32% |
| 2026-07-06 | 4.8 | 4.82 | 4.7 | 4.82 | 3,432 | +0.52% |
| 2026-07-02 | 4.73 | 4.838 | 4.67 | 4.795 | 4,933 | +6.56% |
| 2026-07-01 | 4.82 | 4.82 | 4.5 | 4.5 | 1,086 | -4.46% |
| 2026-06-30 | 4.71 | 4.86 | 4.706 | 4.71 | 2,176 | -2.08% |
| 2026-06-29 | 4.78 | 4.81 | 4.76 | 4.81 | 3,177 | +1.26% |
| 2026-06-26 | 4.65 | 4.79 | 4.6 | 4.75 | 5,108 | +3.26% |
| 2026-06-25 | 4.769 | 4.769 | 4.6 | 4.6 | 11,192 | +8.49% |
| 2026-06-24 | 4.531 | 4.73 | 4.24 | 4.24 | 16,178 | -2.97% |
| 2026-06-23 | 4.46 | 4.76 | 4.37 | 4.37 | 9,638 | -6.02% |
| 2026-06-22 | 4.7 | 4.755 | 4.57 | 4.65 | 5,172 | +0.00% |
| 2026-06-18 | 4.42 | 4.72 | 4.42 | 4.65 | 3,506 | -0.21% |
| 2026-06-17 | 4.41 | 4.73 | 4.4 | 4.66 | 19,886 | +4.78% |
| 2026-06-16 | 4.49 | 4.5 | 4.318 | 4.448 | 4,216 | +2.24% |
| 2026-06-15 | 4.41 | 4.435 | 4.02 | 4.35 | 22,943 | -0.68% |
| 2026-06-12 | 4.56 | 4.72 | 4.225 | 4.38 | 16,649 | -3.74% |
| 2026-06-11 | 4.43 | 4.79 | 4.279 | 4.55 | 27,939 | +5.32% |
| 2026-06-10 | 4.25 | 4.441 | 4.13 | 4.32 | 8,818 | +3.10% |
| 2026-06-09 | 4.03 | 4.23 | 3.783 | 4.19 | 9,991 | +4.33% |
| 2026-06-08 | 3.97 | 4.04 | 3.76 | 4.016 | 10,703 | -0.10% |
| 2026-06-05 | 3.7 | 4.28 | 3.7 | 4.02 | 32,475 | +5.51% |
| 2026-06-04 | 3.71 | 4.05 | 3.65 | 3.81 | 14,309 | -0.78% |
| 2026-06-03 | 3.74 | 4.15 | 3.57 | 3.84 | 12,681 | -1.54% |
| 2026-06-02 | 4 | 4.3 | 3.75 | 3.9 | 31,199 | -5.08% |
| 2026-06-01 | 3.72 | 4.11 | 3.72 | 4.109 | 45,377 | +8.99% |
| 2026-05-29 | 3.61 | 3.84 | 3.445 | 3.77 | 23,742 | +0.80% |
| 2026-05-28 | 3.42 | 3.762 | 3.19 | 3.74 | 15,280 | +10.00% |
| 2026-05-27 | 3.45 | 3.54 | 3.4 | 3.4 | 10,362 | +0.15% |
| 2026-05-26 | 3.18 | 3.55 | 3.18 | 3.395 | 22,490 | +12.91% |
| 2026-05-22 | 2.93 | 3.03 | 2.92 | 3.007 | 51,683 | -2.06% |
| 2026-05-21 | 3.032 | 3.135 | 2.88 | 3.07 | 13,091 | -3.76% |
| 2026-05-20 | 3.04 | 3.19 | 2.98 | 3.19 | 11,057 | +0.63% |
| 2026-05-19 | 3.25 | 3.32 | 3 | 3.17 | 63,331 | -5.65% |
| 2026-05-18 | 3.38 | 3.39 | 3.151 | 3.36 | 29,088 | -3.45% |
| 2026-05-15 | 3.38 | 3.48 | 3.23 | 3.48 | 17,875 | +1.16% |
| 2026-05-14 | 3.44 | 3.55 | 3.21 | 3.44 | 38,254 | +1.18% |
| 2026-05-13 | 3.58 | 3.69 | 3.34 | 3.4 | 68,527 | -6.34% |
| 2026-05-12 | 3.78 | 3.9 | 3.36 | 3.63 | 839,689 | -2.42% |
| 2026-05-11 | 3.99 | 3.99 | 3.72 | 3.72 | 49,372 | -4.62% |
| 2026-05-08 | 3.9 | 4.109 | 3.79 | 3.9 | 38,035 | +0.78% |
| 2026-05-07 | 4.1 | 4.23 | 3.59 | 3.87 | 120,674 | -6.07% |
| 2026-05-06 | 4.17 | 4.599 | 3.6 | 4.12 | 240,662 | +3.00% |
| 2026-05-05 | 4.26 | 4.65 | 3.8 | 4 | 4,295,558 | +8.70% |