Ten Square Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	96.00	97.00	95.00	97.00	97.00	-7.97%	40,070
May 13, 2026	101.90	105.90	101.70	105.40	95.40	3.64%	64,775
May 12, 2026	107.00	107.00	101.70	101.70	92.05	-6.70%	170,744
May 11, 2026	108.30	109.20	106.80	109.00	98.66	1.58%	36,777
May 8, 2026	108.00	109.00	107.30	107.30	97.12	-0.74%	26,438
May 7, 2026	110.00	110.00	107.90	108.10	97.84	-1.64%	18,890
May 6, 2026	108.00	110.00	107.70	109.90	99.47	2.33%	19,581
May 5, 2026	108.90	109.60	107.10	107.40	97.21	-1.20%	24,378
May 4, 2026	108.10	109.70	107.10	108.70	98.39	1.21%	22,345
Apr 30, 2026	107.90	109.10	107.00	107.40	97.21	-0.65%	44,827
Apr 29, 2026	108.50	108.80	107.20	108.10	97.84	0.84%	11,752
Apr 28, 2026	108.00	108.50	107.10	107.20	97.03	-0.74%	13,110
Apr 27, 2026	111.00	111.30	107.60	108.00	97.75	-2.53%	16,940
Apr 24, 2026	111.00	111.80	109.60	110.80	100.29	-0.18%	19,462
Apr 23, 2026	112.00	112.90	110.80	111.00	100.47	-1.77%	17,301
Apr 22, 2026	111.00	113.50	110.60	113.00	102.28	1.99%	31,765
Apr 21, 2026	111.50	111.60	109.80	110.80	100.29	1.00%	20,311
Apr 20, 2026	111.00	111.00	108.60	109.70	99.29	-1.17%	16,212
Apr 17, 2026	110.80	111.30	109.30	111.00	100.47	1.19%	18,505
Apr 16, 2026	111.00	111.00	108.40	109.70	99.29	-0.72%	24,434
Apr 15, 2026	109.20	110.70	107.00	110.50	100.02	1.47%	35,290
Apr 14, 2026	106.80	108.90	106.30	108.90	98.57	2.16%	29,351
Apr 13, 2026	106.00	106.60	104.30	106.60	96.49	0.57%	36,606
Apr 10, 2026	105.00	106.60	103.60	106.00	95.94	2.32%	34,194
Apr 9, 2026	104.90	105.30	102.90	103.60	93.77	-1.71%	14,009
Apr 8, 2026	104.00	106.10	104.00	105.40	95.40	4.25%	46,226
Apr 7, 2026	102.00	104.20	101.10	101.10	91.51	-0.88%	27,833
Apr 2, 2026	100.80	102.00	99.20	102.00	92.32	0.59%	13,894
Apr 1, 2026	99.70	101.40	99.70	101.40	91.78	1.91%	21,426
Mar 31, 2026	98.40	99.60	97.90	99.50	90.06	1.63%	18,233
Mar 30, 2026	95.50	97.90	93.60	97.90	88.61	2.51%	40,741
Mar 27, 2026	98.00	99.00	95.50	95.50	86.44	-2.85%	54,168
Mar 26, 2026	101.40	101.40	97.60	98.30	88.97	-3.06%	34,452
Mar 25, 2026	100.00	101.60	99.10	101.40	91.78	2.94%	39,770
Mar 24, 2026	104.00	104.00	95.60	98.50	89.15	-6.55%	150,238
Mar 23, 2026	102.60	105.60	99.80	105.40	95.40	2.93%	29,109
Mar 20, 2026	104.00	104.40	102.40	102.40	92.68	-1.54%	15,278
Mar 19, 2026	105.20	105.20	101.40	104.00	94.13	-	10,655
Mar 18, 2026	104.00	105.00	103.40	104.00	94.13	-0.76%	6,350
Mar 17, 2026	105.00	105.20	103.40	104.80	94.86	-0.19%	10,618
Mar 16, 2026	102.00	105.00	102.00	105.00	95.04	0.96%	6,754
Mar 13, 2026	103.20	105.40	102.20	104.00	94.13	0.78%	9,431
Mar 12, 2026	105.60	106.00	103.20	103.20	93.41	-2.27%	13,015
Mar 11, 2026	107.00	108.00	105.60	105.60	95.58	-2.22%	9,140
Mar 10, 2026	105.80	108.20	105.00	108.00	97.75	2.27%	13,521
Mar 9, 2026	102.60	105.80	99.90	105.60	95.58	1.93%	18,232
Mar 6, 2026	108.20	109.00	103.60	103.60	93.77	-3.72%	20,844
Mar 5, 2026	105.20	109.40	104.40	107.60	97.39	2.48%	39,724
Mar 4, 2026	97.00	106.00	97.00	105.00	95.04	8.25%	34,583
Mar 3, 2026	103.00	103.00	97.00	97.00	87.80	-5.83%	44,793