Ten Ren Tea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	29.30	29.30	28.80	28.80	28.80	-	17,021
May 7, 2026	29.00	29.20	28.80	28.80	28.80	-0.69%	29,520
May 6, 2026	28.95	29.00	28.85	29.00	29.00	0.35%	23,238
May 5, 2026	28.85	28.95	28.80	28.90	28.90	1.05%	25,097
May 4, 2026	28.75	28.90	28.60	28.60	28.60	-0.52%	26,123
Apr 30, 2026	29.25	29.25	28.70	28.75	28.75	-1.03%	39,067
Apr 29, 2026	29.20	29.20	29.05	29.05	29.05	0.69%	18,660
Apr 28, 2026	28.80	28.90	28.50	28.85	28.85	0.17%	37,089
Apr 27, 2026	28.65	28.80	28.65	28.80	28.80	0.70%	27,125
Apr 24, 2026	28.40	28.60	28.30	28.60	28.60	0.70%	19,059
Apr 23, 2026	28.70	28.70	28.30	28.40	28.40	-1.05%	9,381
Apr 22, 2026	28.70	28.70	28.55	28.70	28.70	-	22,761
Apr 21, 2026	29.00	29.00	28.60	28.70	28.70	-1.03%	14,137
Apr 20, 2026	29.25	29.25	28.90	29.00	29.00	-1.69%	24,037
Apr 17, 2026	29.65	29.65	29.05	29.50	29.50	-0.34%	23,126
Apr 16, 2026	29.65	30.00	29.35	29.60	29.60	0.34%	15,006
Apr 15, 2026	29.65	29.65	29.50	29.50	29.50	-0.17%	13,101
Apr 14, 2026	29.60	29.60	29.25	29.55	29.55	0.68%	12,326
Apr 13, 2026	29.30	29.35	29.30	29.35	29.35	-0.34%	2,051
Apr 10, 2026	29.60	29.60	29.30	29.45	29.45	0.51%	12,262
Apr 9, 2026	29.70	29.70	29.30	29.30	29.30	0.17%	10,378
Apr 8, 2026	29.05	29.25	29.05	29.25	29.25	1.74%	31,201
Apr 7, 2026	28.45	28.85	28.45	28.75	28.75	1.23%	8,163
Apr 2, 2026	28.55	28.55	28.40	28.40	28.40	-0.35%	10,122
Apr 1, 2026	28.65	29.20	28.50	28.50	28.50	-0.52%	20,037
Mar 31, 2026	28.60	28.65	28.60	28.65	28.65	-1.21%	8,604
Mar 30, 2026	28.85	29.00	28.55	29.00	29.00	-0.85%	13,548
Mar 27, 2026	29.35	29.35	29.25	29.25	29.25	-0.34%	4,022
Mar 26, 2026	29.90	29.90	28.95	29.35	29.35	-3.14%	33,679
Mar 25, 2026	30.05	30.35	30.05	30.30	30.30	1.17%	10,496
Mar 24, 2026	29.35	29.95	29.30	29.95	29.95	0.84%	10,636
Mar 23, 2026	29.65	29.95	29.35	29.70	29.70	-1.33%	23,963
Mar 20, 2026	30.05	30.15	30.05	30.10	30.10	-	15,164
Mar 19, 2026	30.45	30.50	30.10	30.10	30.10	-1.31%	12,216
Mar 18, 2026	30.70	31.05	30.50	30.50	30.50	-1.13%	16,459
Mar 17, 2026	30.80	30.85	30.80	30.85	30.85	-	7,264
Mar 16, 2026	31.00	31.00	30.85	30.85	30.85	-1.28%	17,734
Mar 13, 2026	32.10	32.10	31.25	31.25	31.25	-1.42%	17,336
Mar 12, 2026	32.05	32.05	31.70	31.70	31.70	-3.06%	13,468
Mar 11, 2026	32.70	32.70	32.70	32.70	32.70	1.55%	1,443
Mar 10, 2026	31.60	32.65	31.60	32.20	32.20	3.04%	11,291
Mar 9, 2026	30.35	31.65	30.35	31.25	31.25	-3.55%	28,385
Mar 6, 2026	32.35	32.40	32.30	32.40	32.40	-0.61%	10,030
Mar 5, 2026	32.85	32.85	32.60	32.60	32.60	-0.76%	18,112
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