Ten Lifestyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.71	0.72	0.72	0.71	0.71	-	171,125
Mar 4, 2026	0.69	0.72	0.69	0.71	0.71	3.65%	36,981
Mar 3, 2026	0.70	0.71	0.68	0.69	0.69	-4.20%	64,346
Mar 2, 2026	0.71	0.71	0.71	0.72	0.72	-1.04%	20,000
Feb 27, 2026	0.71	0.71	0.71	0.72	0.72	-	888
Feb 26, 2026	0.72	0.74	0.72	0.72	0.72	0.35%	24,861
Feb 25, 2026	0.73	0.73	0.72	0.72	0.72	0.35%	8,773
Feb 24, 2026	0.72	0.73	0.71	0.72	0.72	4.74%	96,340
Feb 23, 2026	0.69	0.70	0.68	0.69	0.69	-1.08%	6,568
Feb 20, 2026	0.69	0.69	0.67	0.69	0.69	2.97%	90,341
Feb 19, 2026	0.66	0.66	0.66	0.67	0.67	-	4,708
Feb 18, 2026	0.66	0.68	0.66	0.67	0.67	-0.74%	19,402
Feb 17, 2026	0.70	0.70	0.67	0.68	0.68	1.88%	5,439
Feb 16, 2026	0.67	0.69	0.66	0.67	0.67	-2.21%	31,950
Feb 13, 2026	0.69	0.69	0.67	0.68	0.68	1.49%	64,004
Feb 12, 2026	0.67	0.67	0.67	0.67	0.67	-0.74%	8,977
Feb 11, 2026	0.68	0.68	0.68	0.68	0.68	-	22,500
Feb 10, 2026	0.68	0.70	0.68	0.68	0.68	-2.17%	50,441
Feb 9, 2026	0.69	0.70	0.68	0.69	0.69	1.47%	36,938
Feb 6, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	26,115
Feb 5, 2026	0.69	0.72	0.67	0.67	0.67	-4.96%	160,203
Feb 4, 2026	0.72	0.72	0.69	0.71	0.71	0.71%	111
Feb 3, 2026	0.69	0.71	0.69	0.70	0.70	0.36%	59,434
Feb 2, 2026	0.70	0.72	0.69	0.70	0.70	-2.79%	18,568
Jan 30, 2026	0.70	0.72	0.70	0.72	0.72	-	27,758
Jan 29, 2026	0.70	0.71	0.70	0.72	0.72	-	256
Jan 28, 2026	0.71	0.73	0.71	0.72	0.72	0.35%	4,386
Jan 27, 2026	0.72	0.72	0.72	0.72	0.72	0.35%	20,173
Jan 26, 2026	0.70	0.72	0.70	0.71	0.71	-	12,166
Jan 23, 2026	0.72	0.72	0.70	0.71	0.71	2.52%	16,550
Jan 22, 2026	0.69	0.72	0.69	0.70	0.70	-1.07%	143,594
Jan 21, 2026	0.70	0.70	0.69	0.70	0.70	0.36%	34,917
Jan 20, 2026	0.71	0.71	0.70	0.70	0.70	-2.78%	76,581
Jan 19, 2026	0.74	0.74	0.71	0.72	0.72	1.41%	33,791
Jan 16, 2026	0.71	0.74	0.71	0.71	0.71	-0.70%	69,749
Jan 15, 2026	0.77	0.77	0.72	0.72	0.72	-2.72%	131,788
Jan 14, 2026	0.74	0.76	0.73	0.74	0.74	-	58,154
Jan 13, 2026	0.74	0.76	0.74	0.74	0.74	-2.33%	22,627
Jan 12, 2026	0.75	0.77	0.74	0.75	0.75	-0.66%	44,015
Jan 9, 2026	0.77	0.77	0.75	0.76	0.76	-	77,763
Jan 8, 2026	0.77	0.77	0.76	0.76	0.76	0.33%	53,033
Jan 7, 2026	0.77	0.77	0.74	0.76	0.76	2.72%	284,430
Jan 6, 2026	0.74	0.74	0.74	0.74	0.74	-1.34%	7,320
Jan 5, 2026	0.72	0.77	0.72	0.75	0.75	3.83%	184,562
Jan 2, 2026	0.70	0.72	0.70	0.72	0.72	-	777
Dec 31, 2025	0.71	0.71	0.71	0.72	0.72	-	500
Dec 30, 2025	0.69	0.72	0.69	0.72	0.72	-0.35%	28,499
Dec 29, 2025	0.71	0.72	0.69	0.72	0.72	-	81,962
Dec 24, 2025	0.71	0.71	0.71	0.72	0.72	-	17,989
Dec 23, 2025	0.73	0.73	0.72	0.72	0.72	-	11,412