Ten Ren Tea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	27.60	28.00	27.60	28.00	28.00	-	25,030
May 28, 2026	28.00	28.00	27.60	28.00	28.00	0.54%	33,253
May 27, 2026	28.30	28.30	27.85	27.85	27.85	-1.76%	51,815
May 26, 2026	28.55	28.55	28.30	28.35	28.35	-0.70%	18,358
May 25, 2026	28.80	28.85	28.55	28.55	28.55	-0.87%	31,152
May 22, 2026	28.90	28.90	28.80	28.80	28.80	-	5,012
May 21, 2026	28.80	28.80	28.65	28.80	28.80	0.88%	17,117
May 20, 2026	28.55	28.60	28.55	28.55	28.55	-0.35%	9,890
May 19, 2026	28.80	28.80	28.65	28.65	28.65	-0.17%	19,020
May 18, 2026	28.80	28.85	28.70	28.70	28.70	-0.35%	17,028
May 15, 2026	28.80	28.90	28.80	28.80	28.80	-	30,023
May 14, 2026	28.80	29.00	28.80	28.80	28.80	0.35%	14,134
May 13, 2026	28.70	28.80	28.60	28.70	28.70	0.17%	23,172
May 12, 2026	28.55	28.90	28.55	28.65	28.65	-0.35%	29,334
May 11, 2026	29.00	29.00	28.75	28.75	28.75	-0.17%	22,053
May 8, 2026	29.30	29.30	28.80	28.80	28.80	-	17,023
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%	19,207
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	-	22,770
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