Ten Square Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	100.40	100.60	98.05	98.10	98.10	-2.10%	13,210
Sep 17, 2026	98.30	101.90	97.80	100.20	100.20	1.83%	12,309
Sep 16, 2026	101.00	101.90	98.40	98.40	98.40	-3.05%	22,081
Sep 15, 2026	102.30	103.40	101.50	101.50	101.50	-1.93%	17,650
Sep 14, 2026	104.00	105.60	102.90	103.50	103.50	-0.48%	28,509
Sep 11, 2026	104.00	106.00	103.30	104.00	104.00	0.97%	11,715
Sep 10, 2026	106.80	106.90	103.00	103.00	103.00	-2.83%	30,895
Sep 9, 2026	106.80	107.40	104.80	106.00	106.00	-0.47%	25,392
Sep 8, 2026	104.90	106.80	103.90	106.50	106.50	1.91%	33,611
Sep 7, 2026	104.90	105.00	103.70	104.50	104.50	0.58%	16,588
Sep 4, 2026	101.60	104.80	101.60	103.90	103.90	2.26%	16,823
Sep 3, 2026	102.00	102.70	101.40	101.60	101.60	-0.20%	15,827
Sep 2, 2026	101.20	102.80	101.00	101.80	101.80	0.20%	20,193
Sep 1, 2026	104.50	104.60	101.50	101.60	101.60	-2.78%	11,205
Aug 31, 2026	102.80	105.00	102.60	104.50	104.50	1.46%	12,714
Aug 28, 2026	102.20	105.40	102.20	103.00	103.00	0.49%	23,878
Aug 27, 2026	103.70	104.70	102.40	102.50	102.50	-1.25%	14,766
Aug 26, 2026	105.50	106.90	103.80	103.80	103.80	-1.61%	41,319
Aug 25, 2026	102.00	106.40	99.70	105.50	105.50	3.84%	55,592
Aug 24, 2026	104.00	105.70	101.60	101.60	101.60	-1.36%	23,473
Aug 21, 2026	100.50	103.00	100.50	103.00	103.00	0.98%	8,238
Aug 20, 2026	100.10	102.30	100.10	102.00	102.00	1.90%	7,115
Aug 19, 2026	102.50	103.10	100.10	100.10	100.10	-2.34%	12,285
Aug 18, 2026	103.20	103.90	102.00	102.50	102.50	-0.68%	8,242
Aug 17, 2026	105.70	105.70	103.20	103.20	103.20	-1.53%	14,186
Aug 14, 2026	104.70	105.70	104.20	104.80	104.80	-0.10%	6,835
Aug 13, 2026	105.80	107.80	104.70	104.90	104.90	-0.94%	14,246
Aug 12, 2026	108.00	108.00	105.60	105.90	105.90	-1.94%	9,273
Aug 11, 2026	106.60	108.20	106.50	108.00	108.00	0.93%	19,248
Aug 10, 2026	107.00	108.00	105.70	107.00	107.00	-	12,334
Aug 7, 2026	105.00	107.00	104.50	107.00	107.00	2.88%	17,794
Aug 6, 2026	107.70	107.70	104.00	104.00	104.00	-2.89%	19,826
Aug 5, 2026	108.20	109.10	107.00	107.10	107.10	-1.20%	22,266
Aug 4, 2026	108.70	109.40	106.70	108.40	108.40	0.93%	25,572
Aug 3, 2026	107.60	108.80	106.90	107.40	107.40	0.37%	27,072
Jul 31, 2026	103.70	107.50	102.50	107.00	107.00	3.28%	55,637
Jul 30, 2026	103.90	103.90	101.40	103.60	103.60	-0.29%	50,360
Jul 29, 2026	97.95	104.40	97.95	103.90	103.90	6.07%	47,333
Jul 28, 2026	98.00	99.40	96.90	97.95	97.95	0.98%	30,971
Jul 27, 2026	94.00	97.60	93.70	97.00	97.00	4.30%	31,608
Jul 24, 2026	90.90	95.00	90.10	93.00	93.00	2.31%	37,096
Jul 23, 2026	89.40	91.80	88.85	90.90	90.90	1.68%	19,625
Jul 22, 2026	90.75	90.80	89.05	89.40	89.40	-1.49%	6,757
Jul 21, 2026	90.40	90.80	89.60	90.75	90.75	0.39%	6,258
Jul 20, 2026	88.70	90.70	88.35	90.40	90.40	2.15%	14,181
Jul 17, 2026	88.95	89.55	88.30	88.50	88.50	-0.78%	5,832
Jul 16, 2026	89.00	89.90	88.70	89.20	89.20	-0.67%	11,351
Jul 15, 2026	88.60	89.80	87.60	89.80	89.80	1.70%	9,325
Jul 14, 2026	88.70	88.70	85.45	88.30	88.30	-0.45%	62,179
Jul 13, 2026	89.70	89.70	88.00	88.70	88.70	-0.11%	17,719