TEN Holdings, Inc. Common Stock - XHLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	1.48	1.52	1.52	1.53	1.45	15,780
March 02, 2026	1.53	1.52	1.52	1.55	1.49	12,900
February 27, 2026	1.56	1.54	1.54	1.57	1.54	7,903
February 26, 2026	1.59	1.63	1.63	1.64	1.58	41,653
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	1.72	1.84	1.67	51,023
February 19, 2026	1.96	1.87	1.87	1.97	1.87	27,656
February 18, 2026	2.1	1.96	1.96	2.16	1.96	52,467
February 17, 2026	2.3	2.1	2.1	2.31	2.09	69,545
February 13, 2026	2.19	2.2	2.2	2.29	2.16	65,760
February 12, 2026	2.21	2.1	2.1	2.29	1.91	115,914
February 11, 2026	2.46	2.21	2.21	2.46	2.21	98,898
February 10, 2026	2.95	2.43	2.43	2.95	2.43	112,800
February 09, 2026	2.94	2.97	2.97	3.24	2.92	204,245
February 06, 2026	2.9	3.05	3.05	3.1	2.82	232,586
February 05, 2026	2.78	2.78	2.78	3.1	2.62	271,726
February 04, 2026	2.56	2.87	2.87	3	2.56	411,146
February 03, 2026	2.52	2.57	2.57	2.96	2.41	319,233
February 02, 2026	2.38	2.52	2.52	3.18	2.27	788,400
January 30, 2026	3.18	2.47	2.47	3.18	2.2	1M
January 29, 2026	4.27	3.17	3.17	4.54	2.65	41.2M
January 28, 2026	2.39	2.55	2.55	2.62	2.17	2.4M
January 27, 2026	1.33	3.52	3.52	3.87	1.33	136.42M
January 26, 2026	1.3	1.27	1.27	1.33	1.21	133,867
January 23, 2026	1.4	1.31	1.31	1.41	1.31	99,861
January 22, 2026	1.26	1.39	1.39	1.45	1.23	304,176
January 21, 2026	1.25	1.23	1.23	1.29	1.2	39,306
January 20, 2026	1.31	1.23	1.23	1.31	1.22	45,039
January 16, 2026	1.25	1.31	1.31	1.32	1.22	45,834
January 15, 2026	1.27	1.26	1.26	1.35	1.23	103,646
January 14, 2026	1.24	1.28	1.28	1.29	1.11	55,129
January 13, 2026	1.3	1.2	1.2	1.3	1.17	67,835
January 12, 2026	1.35	1.3	1.3	1.37	1.25	33,573
January 09, 2026	1.38	1.29	1.29	1.41	1.24	199,193
January 08, 2026	1.36	1.41	1.41	1.43	1.33	35,292
January 07, 2026	1.34	1.37	1.37	1.38	1.28	41,369
January 06, 2026	1.26	1.37	1.37	1.37	1.17	206,000
January 05, 2026	1.27	1.22	1.22	1.27	1.2	72,600
January 02, 2026	1.22	1.25	1.25	1.27	1.12	90,900
December 31, 2025	1.2	1.18	1.18	1.23	1.05	127,700
December 30, 2025	1.56	1.24	1.24	1.56	1.18	311,097
December 29, 2025	1.64	1.41	1.41	1.64	1.41	2.23M
December 26, 2025	1.68	1.67	1.67	1.72	1.63	119,300
December 24, 2025	1.74	1.7	1.7	1.78	1.66	26,700
December 23, 2025	1.82	1.72	1.72	1.95	1.68	103,455
December 22, 2025	1.65	1.76	1.76	1.79	1.57	123,025
December 19, 2025	1.67	1.61	1.61	1.77	1.6	87,465
December 18, 2025	1.73	1.69	1.69	1.86	1.61	74,408
December 17, 2025	1.81	1.66	1.66	1.81	1.6	69,956
December 16, 2025	1.95	1.8	1.8	2.03	1.74	93,345
December 15, 2025	2.38	1.95	1.95	2.5	1.94	128,639
December 12, 2025	2.67	2.4	2.4	2.78	2.4	83,147
December 11, 2025	2.5	2.65	2.65	2.67	2.43	88,203
December 10, 2025	2.56	2.58	2.58	2.7	2.38	120,206
December 09, 2025	2.53	2.54	2.54	2.59	2.4	114,805
December 08, 2025	2.48	2.54	2.54	2.7	2.25	165,741
December 05, 2025	2.42	2.33	2.33	2.79	2.32	299,732
December 04, 2025	2.25	2.33	2.33	2.4	2.17	153,100

TEN Holdings, Inc. Common Stock (XHLD) NASDAQ