TEN Holdings, Inc. Common Stock (XHLD) NASDAQ
1.36
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.36
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | 48,144 |
| March 19, 2026 | 1.39 | 1.36 | 1.36 | 1.44 | 1.32 | 39,539 |
| March 18, 2026 | 1.48 | 1.41 | 1.41 | 1.48 | 1.36 | 74,202 |
| March 17, 2026 | 1.49 | 1.47 | 1.47 | 1.51 | 1.47 | 10,114 |
| March 16, 2026 | 1.55 | 1.48 | 1.48 | 1.55 | 1.47 | 12,964 |
| March 13, 2026 | 1.5 | 1.48 | 1.48 | 1.6 | 1.47 | 8,973 |
| March 12, 2026 | 1.48 | 1.57 | 1.57 | 1.58 | 1.48 | 34,643 |
| March 11, 2026 | 1.6 | 1.5 | 1.5 | 1.66 | 1.49 | 54,914 |
| March 10, 2026 | 1.68 | 1.6 | 1.6 | 1.73 | 1.59 | 20,291 |
| March 09, 2026 | 1.68 | 1.69 | 1.69 | 1.69 | 1.54 | 27,824 |
| March 06, 2026 | 1.58 | 1.72 | 1.72 | 1.73 | 1.56 | 51,135 |
| March 05, 2026 | 1.6 | 1.58 | 1.58 | 1.67 | 1.55 | 28,196 |
| March 04, 2026 | 1.49 | 1.57 | 1.57 | 1.63 | 1.46 | 9,414 |
| March 03, 2026 | 1.49 | 1.52 | 1.52 | 1.55 | 1.48 | 15,778 |
| March 02, 2026 | 1.53 | 1.52 | 1.52 | 1.55 | 1.49 | 12,900 |
| February 27, 2026 | 1.58 | 1.54 | 1.54 | 1.59 | 1.54 | 8,200 |
| February 26, 2026 | 1.58 | 1.61 | 1.61 | 1.65 | 1.57 | 42,453 |
| February 25, 2026 | 1.45 | 1.57 | 1.57 | 1.6 | 1.45 | 45,026 |
| February 24, 2026 | 1.72 | 1.53 | 1.53 | 1.73 | 1.51 | 47,725 |
| February 23, 2026 | 1.7 | 1.7 | 1.7 | 1.73 | 1.66 | 36,400 |
| February 20, 2026 | 1.84 | 1.72 | 0 | 1.84 | 1.67 | 51,023 |
| February 19, 2026 | 1.96 | 1.87 | 0 | 1.97 | 1.87 | 27,700 |
| February 18, 2026 | 2.1 | 1.96 | 0 | 2.16 | 1.96 | 52,467 |
| February 17, 2026 | 2.27 | 2.1 | 0 | 2.35 | 2.09 | 69,600 |
| February 13, 2026 | 2.19 | 2.2 | 0 | 2.29 | 2.16 | 69,241 |
| February 12, 2026 | 2.21 | 2.1 | 0 | 2.29 | 1.91 | 116,931 |
| February 11, 2026 | 2.46 | 2.21 | 0 | 2.5 | 2.21 | 98,937 |
| February 10, 2026 | 2.95 | 2.43 | 0 | 2.95 | 2.43 | 112,800 |
| February 09, 2026 | 2.94 | 2.97 | 0 | 3.24 | 2.92 | 204,245 |
| February 06, 2026 | 2.9 | 3.05 | 0 | 3.1 | 2.82 | 232,600 |
| February 05, 2026 | 2.78 | 2.78 | 0 | 3.1 | 2.62 | 271,726 |
| February 04, 2026 | 2.56 | 2.87 | 0 | 3 | 2.56 | 411,146 |
| February 03, 2026 | 2.52 | 2.57 | 0 | 2.96 | 2.41 | 319,233 |
| February 02, 2026 | 2.38 | 2.52 | 0 | 3.18 | 2.27 | 788,400 |
| January 30, 2026 | 3.18 | 2.47 | 0 | 3.18 | 2.2 | 1M |
| January 29, 2026 | 4.27 | 3.17 | 0 | 4.54 | 2.65 | 41.2M |
| January 28, 2026 | 2.39 | 2.55 | 0 | 2.62 | 2.17 | 2.4M |
| January 27, 2026 | 1.33 | 3.52 | 0 | 3.87 | 1.33 | 138.98M |
| January 26, 2026 | 1.3 | 1.27 | 0 | 1.33 | 1.21 | 133,867 |
| January 23, 2026 | 1.4 | 1.31 | 0 | 1.41 | 1.31 | 99,861 |
| January 22, 2026 | 1.26 | 1.39 | 0 | 1.45 | 1.23 | 304,200 |
| January 21, 2026 | 1.25 | 1.23 | 0 | 1.29 | 1.2 | 39,306 |
| January 20, 2026 | 1.31 | 1.23 | 0 | 1.31 | 1.22 | 45,039 |
| January 16, 2026 | 1.31 | 1.31 | 0 | 1.32 | 1.22 | 47,300 |
| January 15, 2026 | 1.27 | 1.26 | 0 | 1.35 | 1.23 | 103,646 |
| January 14, 2026 | 1.24 | 1.28 | 0 | 1.29 | 1.11 | 55,129 |
| January 13, 2026 | 1.3 | 1.2 | 0 | 1.3 | 1.17 | 67,835 |
| January 12, 2026 | 1.35 | 1.3 | 0 | 1.37 | 1.25 | 33,573 |
| January 09, 2026 | 1.38 | 1.29 | 0 | 1.41 | 1.24 | 203,546 |
| January 08, 2026 | 1.36 | 1.41 | 0 | 1.43 | 1.33 | 35,292 |
| January 07, 2026 | 1.34 | 1.37 | 0 | 1.38 | 1.28 | 41,369 |
| January 06, 2026 | 1.26 | 1.37 | 0 | 1.37 | 1.17 | 206,000 |
| January 05, 2026 | 1.27 | 1.22 | 0 | 1.27 | 1.2 | 72,600 |
| January 02, 2026 | 1.22 | 1.25 | 0 | 1.27 | 1.12 | 90,900 |
| December 31, 2025 | 1.2 | 1.18 | 0 | 1.23 | 1.05 | 127,700 |
| December 30, 2025 | 1.56 | 1.24 | 0 | 1.56 | 1.18 | 311,100 |
| December 29, 2025 | 1.64 | 1.41 | 0 | 1.64 | 1.41 | 2.23M |
| December 26, 2025 | 1.68 | 1.67 | 0 | 1.72 | 1.63 | 119,300 |
| December 24, 2025 | 1.74 | 1.7 | 0 | 1.78 | 1.66 | 26,700 |
| December 23, 2025 | 1.82 | 1.72 | 0 | 1.95 | 1.68 | 103,455 |