TEN Holdings, Inc. Common Stock (XHLD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XHLD Historical Return
If you invested $1000 in TEN Holdings, Inc. Common Stock (XHLD) since IPO date, it would be worth $122.84 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $8,189.54, while $1000 invested 3 months ago would be worth $9,281.48. This corresponds to total returns of -87.72%, 718.95%, 828.15%, respectively, with annualized returns of -73.52%, 718.95%, 828.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XHLD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 10.71 | 12.53 | 12.53 | 13.54 | 10.54 | 3.79M |
| September 10, 2026 | 10.49 | 10.84 | 10.84 | 11 | 10.32 | 3.47M |
| September 09, 2026 | 9.57 | 10.51 | 10.51 | 12.16 | 9.31 | 3.8M |
| September 08, 2026 | 9.25 | 9.38 | 9.38 | 9.43 | 9.1 | 438,266 |
| September 04, 2026 | 9.27 | 9.24 | 9.24 | 9.4 | 9.1 | 1.85M |
| September 03, 2026 | 9.27 | 9.23 | 9.23 | 9.27 | 9.23 | 0 |
| September 02, 2026 | 9.19 | 9.24 | 9.24 | 9.5 | 9.06 | 698,082 |
| September 01, 2026 | 8.91 | 9.42 | 9.42 | 9.59 | 8.8 | 1.59M |
| August 31, 2026 | 9.32 | 9.09 | 9.09 | 10.02 | 8.81 | 5.73M |
| August 28, 2026 | 8.24 | 9.3 | 9.3 | 10.48 | 8.01 | 5.75M |
| August 27, 2026 | 8.6 | 8.28 | 8.28 | 9.55 | 8.1 | 5.95M |
| August 26, 2026 | 8.48 | 8.55 | 8.55 | 8.55 | 8.21 | 1.01M |
| August 25, 2026 | 7.65 | 8.51 | 8.51 | 8.63 | 7.44 | 0 |
| August 24, 2026 | 7.63 | 7.65 | 7.65 | 8.1 | 7.41 | 0 |
| August 21, 2026 | 7.6 | 7.66 | 7.66 | 7.9 | 7.13 | 1.93M |
| August 20, 2026 | 7.64 | 7.51 | 7.51 | 8.24 | 7.2 | 1.29M |
| August 19, 2026 | 6.46 | 7.64 | 7.64 | 8.3 | 6.34 | 0 |
| August 18, 2026 | 7 | 6.59 | 6.59 | 7.09 | 6.19 | 0 |
| August 17, 2026 | 5.99 | 7.36 | 7.36 | 7.7 | 5.91 | 1.56M |
| August 14, 2026 | 5.6 | 5.88 | 5.88 | 6.3 | 5.4 | 1.32M |
| August 13, 2026 | 5.06 | 5.5 | 5.5 | 6.06 | 5.06 | 0 |
| August 12, 2026 | 3.99 | 5.35 | 5.35 | 6.26 | 3.94 | 0 |
| August 11, 2026 | 3.22 | 3.53 | 3.53 | 3.78 | 2.91 | 3.16M |
| August 10, 2026 | 2.95 | 3.11 | 3.11 | 4.69 | 2.64 | 53.97M |
| August 07, 2026 | 1.74 | 2.02 | 2.02 | 3.51 | 1.72 | 0 |
| August 06, 2026 | 0.81 | 2.81 | 2.81 | 5.42 | 0.77 | 67.45M |
| August 05, 2026 | 0.96 | 0.8 | 0.8 | 0.96 | 0.78 | 77,832 |
| August 04, 2026 | 0.9 | 0.92 | 0.92 | 0.93 | 0.88 | 91,167 |
| August 03, 2026 | 0.97 | 0.9 | 0.9 | 0.97 | 0.87 | 199,948 |
| July 31, 2026 | 1.08 | 1 | 1 | 1.1 | 0.98 | 229,246 |
| July 30, 2026 | 1.21 | 1.09 | 1.09 | 1.21 | 1.09 | 112,731 |
| July 29, 2026 | 1.53 | 1.25 | 1.25 | 1.53 | 1.22 | 185,423 |
| July 28, 2026 | 1.54 | 1.53 | 1.53 | 1.63 | 1.48 | 93,272 |
| July 27, 2026 | 1.77 | 1.66 | 1.66 | 1.82 | 1.59 | 203,943 |
| July 23, 2026 | 2.06 | 2.09 | 2.09 | 2.26 | 2.03 | 2.69M |
| July 22, 2026 | 2.05 | 2.09 | 2.09 | 2.2 | 1.93 | 829,633 |
| July 21, 2026 | 2.01 | 2.02 | 2.02 | 2.05 | 1.99 | 25,518 |
| July 20, 2026 | 2.12 | 2.02 | 2.02 | 2.14 | 2.02 | 14,970 |
| July 17, 2026 | 1.99 | 2.11 | 2.11 | 2.19 | 1.91 | 1M |
| July 16, 2026 | 2.05 | 2.01 | 2.01 | 2.2 | 1.98 | 46,775 |
| July 15, 2026 | 2.05 | 2.07 | 2.07 | 2.21 | 2 | 37,647 |
| July 14, 2026 | 2.05 | 2.14 | 2.14 | 2.25 | 2.04 | 1.04M |
| July 13, 2026 | 2.08 | 2 | 2 | 2.08 | 1.91 | 31,939 |
| July 10, 2026 | 1.97 | 2.04 | 2.04 | 2.04 | 1.81 | 1.44M |
| July 09, 2026 | 1.96 | 2.06 | 2.06 | 2.08 | 1.96 | 981,588 |
| July 08, 2026 | 2.05 | 2.01 | 2.01 | 2.09 | 1.95 | 55,997 |
| July 07, 2026 | 1.82 | 2.13 | 2.13 | 2.28 | 1.75 | 1.45M |
| July 06, 2026 | 1.91 | 1.88 | 1.88 | 2.05 | 1.86 | 56,418 |
| July 02, 2026 | 2.05 | 2.09 | 2.09 | 2.21 | 2 | 2.06M |
| July 01, 2026 | 1.91 | 2.03 | 2.03 | 2.09 | 1.88 | 167,305 |
| June 30, 2026 | 1.61 | 1.89 | 1.89 | 2.22 | 1.61 | 1.24M |
| June 29, 2026 | 1.34 | 1.64 | 1.64 | 1.71 | 1.34 | 271,518 |
| June 26, 2026 | 1.3 | 1.26 | 1.26 | 1.3 | 1.24 | 12,456 |
| June 25, 2026 | 1.24 | 1.21 | 1.21 | 1.24 | 1.21 | 14,437 |
| June 24, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.21 | 11,455 |
| June 23, 2026 | 1.27 | 1.23 | 1.23 | 1.27 | 1.23 | 11,407 |
| June 22, 2026 | 1.25 | 1.25 | 1.25 | 1.39 | 1.25 | 11,623 |
| June 18, 2026 | 1.42 | 1.26 | 1.26 | 1.42 | 1.26 | 32,388 |
| June 17, 2026 | 1.37 | 1.39 | 1.39 | 1.48 | 1.37 | 24,330 |
| June 16, 2026 | 1.48 | 1.39 | 1.39 | 1.48 | 1.35 | 26,637 |
AD
