Ten Ren Tea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	27.80	28.00	27.80	27.80	27.80	0.91%	121,162
Aug 19, 2026	27.90	27.90	27.55	27.55	27.55	-0.90%	23,143
Aug 18, 2026	28.00	28.00	27.70	27.80	27.80	-0.36%	16,073
Aug 17, 2026	27.90	27.95	27.60	27.90	27.90	0.36%	12,301
Aug 14, 2026	28.05	28.05	27.80	27.80	27.80	0.72%	12,299
Aug 13, 2026	28.00	28.00	27.60	27.60	27.60	-1.08%	9,771
Aug 12, 2026	27.85	28.00	27.75	27.90	27.90	-0.36%	11,237
Aug 11, 2026	28.30	28.30	28.00	28.00	28.00	-1.06%	24,316
Aug 10, 2026	28.80	28.90	27.60	28.30	28.30	-1.74%	62,524
Aug 7, 2026	28.90	28.90	28.70	28.80	28.80	0.17%	17,257
Aug 6, 2026	28.80	28.90	28.60	28.75	28.75	0.17%	26,409
Aug 5, 2026	28.85	28.85	28.65	28.70	28.70	-1.03%	5,345
Aug 4, 2026	28.65	29.00	28.30	29.00	29.00	0.17%	21,272
Aug 3, 2026	29.05	29.05	28.90	28.95	28.95	0.17%	11,113
Jul 31, 2026	28.60	29.00	28.55	28.90	28.90	-0.17%	16,237
Jul 30, 2026	29.00	29.00	28.80	28.95	28.95	-	21,000
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	-	14,978
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%	28,501
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