Ten Ren Tea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	33.15	33.15	32.85	32.85	32.85	-0.90%	19,242
Mar 3, 2026	33.05	33.55	32.95	33.15	33.15	-0.45%	23,680
Mar 2, 2026	33.70	33.70	33.30	33.30	33.30	-0.60%	36,210
Feb 26, 2026	33.65	33.65	33.15	33.50	33.50	-	24,910
Feb 25, 2026	32.85	33.50	32.75	33.50	33.50	2.76%	38,610
Feb 24, 2026	32.60	32.85	32.40	32.60	32.60	0.93%	105,119
Feb 23, 2026	32.00	32.45	31.25	32.30	32.30	-	60,246
Feb 11, 2026	32.25	32.30	32.20	32.30	32.30	0.16%	22,070
Feb 10, 2026	32.15	32.25	32.00	32.25	32.25	0.16%	19,007
Feb 9, 2026	32.25	32.25	32.15	32.20	32.20	-	24,128
Feb 6, 2026	32.30	32.30	32.05	32.20	32.20	-	34,408
Feb 5, 2026	32.15	32.20	32.05	32.20	32.20	0.16%	54,046
Feb 4, 2026	32.25	32.25	32.10	32.15	32.15	0.31%	35,044
Feb 3, 2026	32.20	32.20	32.05	32.05	32.05	-	26,011
Feb 2, 2026	32.10	32.10	32.00	32.05	32.05	-0.16%	17,261
Jan 30, 2026	32.15	32.20	32.05	32.10	32.10	-0.16%	30,043
Jan 29, 2026	32.20	32.25	32.05	32.15	32.15	-0.16%	52,063
Jan 28, 2026	32.25	32.30	32.20	32.20	32.20	-0.16%	43,485
Jan 27, 2026	32.20	32.25	32.20	32.25	32.25	0.47%	10,658
Jan 26, 2026	32.20	32.30	32.10	32.10	32.10	-0.31%	35,047
Jan 23, 2026	32.30	32.30	32.20	32.20	32.20	-0.31%	23,118
Jan 22, 2026	32.10	32.30	32.10	32.30	32.30	0.31%	10,005
Jan 21, 2026	32.45	32.50	32.15	32.20	32.20	-0.46%	42,035
Jan 20, 2026	32.30	32.35	32.30	32.35	32.35	-	19,151
Jan 19, 2026	32.35	32.35	32.30	32.35	32.35	-	17,072
Jan 16, 2026	32.30	32.35	32.30	32.35	32.35	0.15%	13,234
Jan 15, 2026	32.20	32.30	32.15	32.30	32.30	-	15,001
Jan 14, 2026	32.20	32.30	32.20	32.30	32.30	0.31%	16,774
Jan 13, 2026	32.20	32.25	32.20	32.20	32.20	-	12,849
Jan 12, 2026	32.15	32.20	32.10	32.20	32.20	0.16%	17,753
Jan 9, 2026	31.95	32.15	31.95	32.15	32.15	0.63%	31,368
Jan 8, 2026	31.90	32.05	31.80	31.95	31.95	-0.31%	15,318
Jan 7, 2026	31.95	32.10	31.95	32.05	32.05	-	15,984
Jan 6, 2026	32.20	32.20	32.05	32.05	32.05	-0.16%	47,045
Jan 5, 2026	32.20	32.20	32.00	32.10	32.10	-0.16%	36,467
Jan 2, 2026	32.10	32.15	32.05	32.15	32.15	0.16%	12,170
Dec 31, 2025	32.00	32.10	32.00	32.10	32.10	0.16%	12,279
Dec 30, 2025	31.65	32.05	31.65	32.05	32.05	0.16%	20,130
Dec 29, 2025	31.90	32.00	31.90	32.00	32.00	-0.31%	5,102
Dec 26, 2025	32.05	32.10	32.05	32.10	32.10	0.94%	3,601
Dec 24, 2025	31.90	31.90	31.80	31.80	31.80	-0.16%	10,100
Dec 23, 2025	31.85	31.85	31.85	31.85	31.85	-	2,001
Dec 22, 2025	31.80	31.85	31.80	31.85	31.85	0.16%	4,327
Dec 19, 2025	32.10	32.10	31.80	31.80	31.80	-0.93%	7,033
Dec 18, 2025	32.10	32.10	32.05	32.10	32.10	0.78%	14,008
Dec 17, 2025	31.90	31.90	31.85	31.85	31.85	-0.16%	8,641
Dec 16, 2025	31.85	32.10	31.85	31.90	31.90	-0.78%	17,915
Dec 15, 2025	32.15	32.15	32.15	32.15	32.15	0.16%	3,973
Dec 12, 2025	32.20	32.20	32.05	32.10	32.10	0.63%	5,301
Dec 11, 2025	32.25	32.25	31.90	31.90	31.90	-0.78%	31,411