Ten Ren Tea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	32.20	32.30	32.10	32.15	32.15	-0.16%	21,319
Dec 9, 2025	32.10	32.20	32.10	32.20	32.20	-0.16%	7,310
Dec 8, 2025	32.10	32.40	32.10	32.25	32.25	-0.15%	14,166
Dec 5, 2025	32.25	32.30	32.20	32.30	32.30	0.62%	5,043
Dec 4, 2025	32.10	32.10	32.10	32.10	32.10	-0.77%	3,472
Dec 3, 2025	32.35	32.35	32.35	32.35	32.35	0.15%	2,011
Dec 2, 2025	32.00	32.30	32.00	32.30	32.30	0.94%	11,933
Dec 1, 2025	32.00	32.00	32.00	32.00	32.00	-	6,557
Nov 28, 2025	32.00	32.05	32.00	32.00	32.00	1.11%	17,006
Nov 27, 2025	31.65	31.65	31.65	31.65	31.65	0.32%	1,490
Nov 26, 2025	31.65	31.65	31.50	31.55	31.55	-	31,214
Nov 25, 2025	31.20	31.55	31.20	31.55	31.55	1.77%	20,230
Nov 24, 2025	31.00	31.00	31.00	31.00	31.00	0.65%	20,182
Nov 21, 2025	30.85	30.85	30.80	30.80	30.80	-	7,447
Nov 20, 2025	30.85	30.85	30.80	30.80	30.80	0.16%	3,048
Nov 19, 2025	30.80	30.80	30.70	30.75	30.75	0.16%	8,054
Nov 18, 2025	30.80	30.80	30.70	30.70	30.70	-0.16%	10,104
Nov 17, 2025	30.80	30.95	30.70	30.75	30.75	-0.16%	13,543
Nov 14, 2025	30.85	30.85	30.80	30.80	30.80	-0.65%	7,601
Nov 13, 2025	31.00	31.00	31.00	31.00	31.00	0.65%	2,967
Nov 12, 2025	30.80	30.80	30.80	30.80	30.80	-	6,110
Nov 11, 2025	30.80	30.90	30.80	30.80	30.80	-	5,010