Ten Ren Tea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.10	30.10	28.85	28.95	28.95	-0.34%	46,814
Jul 28, 2026	29.05	29.05	28.95	29.05	29.05	-	14,977
Jul 27, 2026	29.05	29.05	29.00	29.05	29.05	-0.51%	11,075
Jul 24, 2026	28.90	29.20	28.80	29.20	29.20	0.17%	15,095
Jul 23, 2026	29.60	29.60	28.80	29.15	29.15	1.57%	28,366
Jul 22, 2026	29.00	29.00	28.70	28.70	28.70	-0.69%	20,219
Jul 21, 2026	29.10	29.10	28.90	28.90	28.90	0.35%	15,554
Jul 20, 2026	28.55	29.95	28.55	29.00	28.80	1.93%	30,824
Jul 17, 2026	29.30	29.30	28.20	28.45	28.25	-0.35%	54,024
Jul 16, 2026	28.55	28.55	28.20	28.55	28.35	0.18%	19,270
Jul 15, 2026	28.35	28.50	28.20	28.50	28.30	1.24%	17,472
Jul 14, 2026	28.50	28.50	28.10	28.15	27.96	0.18%	22,358
Jul 13, 2026	28.10	28.45	28.10	28.10	27.91	0.72%	22,337
Jul 9, 2026	28.20	28.20	27.90	27.90	27.71	0.36%	20,083
Jul 8, 2026	28.55	28.55	27.80	27.80	27.61	-2.46%	23,023
Jul 7, 2026	28.30	28.55	28.00	28.50	28.30	1.24%	40,667
Jul 6, 2026	28.15	28.30	28.00	28.15	27.96	-0.18%	36,554
Jul 3, 2026	28.30	28.45	28.10	28.20	28.01	-0.53%	41,693
Jul 2, 2026	28.10	28.35	28.10	28.35	28.15	-0.18%	6,499
Jul 1, 2026	28.00	28.45	28.00	28.40	28.20	1.07%	43,025
Jun 30, 2026	28.25	28.30	28.00	28.10	27.91	-0.71%	14,817
Jun 29, 2026	28.40	28.40	28.30	28.30	28.10	0.35%	10,166
Jun 26, 2026	27.90	28.20	27.90	28.20	28.01	0.71%	35,768
Jun 25, 2026	28.20	28.20	28.00	28.00	27.81	-0.53%	33,075
Jun 24, 2026	27.90	28.20	27.90	28.15	27.96	0.18%	9,173
Jun 23, 2026	27.90	28.10	27.80	28.10	27.91	0.54%	22,363
Jun 22, 2026	27.95	28.00	27.90	27.95	27.76	-0.18%	22,276
Jun 18, 2026	27.90	28.00	27.90	28.00	27.81	0.18%	28,390
Jun 17, 2026	27.90	28.00	27.90	27.95	27.76	0.18%	33,226
Jun 16, 2026	28.10	28.10	27.90	27.90	27.71	-0.36%	30,237
Jun 15, 2026	28.10	28.10	27.95	28.00	27.81	0.72%	19,675
Jun 12, 2026	28.00	28.00	27.80	27.80	27.61	-0.71%	23,879
Jun 11, 2026	27.75	28.00	27.70	28.00	27.81	1.63%	9,847
Jun 10, 2026	27.60	27.75	27.55	27.55	27.36	-1.61%	24,256
Jun 9, 2026	27.80	28.00	27.50	28.00	27.81	2.19%	48,463
Jun 8, 2026	27.10	27.40	27.00	27.40	27.21	-1.08%	27,786
Jun 5, 2026	27.95	28.00	27.70	27.70	27.51	-0.36%	19,389
Jun 4, 2026	27.65	27.95	27.60	27.80	27.61	0.72%	43,522
Jun 3, 2026	27.55	27.80	27.50	27.60	27.41	-	58,027
Jun 2, 2026	27.90	27.90	27.60	27.60	27.41	-0.72%	51,020
Jun 1, 2026	27.90	28.00	27.60	27.80	27.61	-0.71%	44,391
May 29, 2026	27.60	28.00	27.60	28.00	27.81	-	25,030
May 28, 2026	28.00	28.00	27.60	28.00	27.81	0.54%	33,265
May 27, 2026	28.30	28.30	27.85	27.85	27.66	-1.76%	51,815
May 26, 2026	28.55	28.55	28.30	28.35	28.15	-0.70%	18,358
May 25, 2026	28.80	28.85	28.55	28.55	28.35	-0.87%	31,152
May 22, 2026	28.90	28.90	28.80	28.80	28.60	-	5,013
May 21, 2026	28.80	28.80	28.65	28.80	28.60	0.88%	17,117
May 20, 2026	28.55	28.60	28.55	28.55	28.35	-0.35%	9,890
May 19, 2026	28.80	28.80	28.65	28.65	28.45	-0.17%	19,020