Ten Square Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	111.00	111.80	109.60	110.80	110.80	-0.18%	19,462
Apr 23, 2026	112.00	112.90	110.80	111.00	111.00	-1.77%	17,301
Apr 22, 2026	111.00	113.50	110.60	113.00	113.00	1.99%	31,765
Apr 21, 2026	111.50	111.60	109.80	110.80	110.80	1.00%	20,311
Apr 20, 2026	111.00	111.00	108.60	109.70	109.70	-1.17%	16,212
Apr 17, 2026	110.80	111.30	109.30	111.00	111.00	1.19%	18,505
Apr 16, 2026	111.00	111.00	108.40	109.70	109.70	-0.72%	24,434
Apr 15, 2026	109.20	110.70	107.00	110.50	110.50	1.47%	35,290
Apr 14, 2026	106.80	108.90	106.30	108.90	108.90	2.16%	29,351
Apr 13, 2026	106.00	106.60	104.30	106.60	106.60	0.57%	36,606
Apr 10, 2026	105.00	106.60	103.60	106.00	106.00	2.32%	34,194
Apr 9, 2026	104.90	105.30	102.90	103.60	103.60	-1.71%	14,009
Apr 8, 2026	104.00	106.10	104.00	105.40	105.40	4.25%	46,226
Apr 7, 2026	102.00	104.20	101.10	101.10	101.10	-0.88%	27,833
Apr 2, 2026	100.80	102.00	99.20	102.00	102.00	0.59%	13,894
Apr 1, 2026	99.70	101.40	99.70	101.40	101.40	1.91%	21,426
Mar 31, 2026	98.40	99.60	97.90	99.50	99.50	1.63%	18,233
Mar 30, 2026	95.50	97.90	93.60	97.90	97.90	2.51%	40,741
Mar 27, 2026	98.00	99.00	95.50	95.50	95.50	-2.85%	54,168
Mar 26, 2026	101.40	101.40	97.60	98.30	98.30	-3.06%	34,452
Mar 25, 2026	100.00	101.60	99.10	101.40	101.40	2.94%	39,770
Mar 24, 2026	104.00	104.00	95.60	98.50	98.50	-6.55%	150,238
Mar 23, 2026	102.60	105.60	99.80	105.40	105.40	2.93%	29,109
Mar 20, 2026	104.00	104.40	102.40	102.40	102.40	-1.54%	15,278
Mar 19, 2026	105.20	105.20	101.40	104.00	104.00	-	10,655
Mar 18, 2026	104.00	105.00	103.40	104.00	104.00	-0.76%	6,350
Mar 17, 2026	105.00	105.20	103.40	104.80	104.80	-0.19%	10,618
Mar 16, 2026	102.00	105.00	102.00	105.00	105.00	0.96%	6,754
Mar 13, 2026	103.20	105.40	102.20	104.00	104.00	0.78%	9,431
Mar 12, 2026	105.60	106.00	103.20	103.20	103.20	-2.27%	13,015
Mar 11, 2026	107.00	108.00	105.60	105.60	105.60	-2.22%	9,140
Mar 10, 2026	105.80	108.20	105.00	108.00	108.00	2.27%	13,521
Mar 9, 2026	102.60	105.80	99.90	105.60	105.60	1.93%	18,232
Mar 6, 2026	108.20	109.00	103.60	103.60	103.60	-3.72%	20,844
Mar 5, 2026	105.20	109.40	104.40	107.60	107.60	2.48%	39,724
Mar 4, 2026	97.00	106.00	97.00	105.00	105.00	8.25%	34,583
Mar 3, 2026	103.00	103.00	97.00	97.00	97.00	-5.83%	44,793
Mar 2, 2026	100.80	103.40	99.80	103.00	103.00	-1.15%	20,681
Feb 27, 2026	103.40	105.80	103.40	104.20	104.20	1.76%	7,744
Feb 26, 2026	102.40	103.80	102.40	102.40	102.40	-0.39%	3,671
Feb 25, 2026	103.80	104.40	102.40	102.80	102.80	-	7,529
Feb 24, 2026	103.40	103.80	100.80	102.80	102.80	-0.96%	13,763
Feb 23, 2026	100.20	104.00	100.20	103.80	103.80	2.57%	12,738
Feb 20, 2026	100.40	101.20	99.30	101.20	101.20	0.80%	12,196
Feb 19, 2026	103.80	104.40	100.40	100.40	100.40	-3.28%	12,016
Feb 18, 2026	102.80	104.40	102.60	103.80	103.80	1.76%	6,224
Feb 17, 2026	102.00	102.80	100.20	102.00	102.00	0.59%	11,730
Feb 16, 2026	102.20	103.00	100.80	101.40	101.40	-0.78%	14,522
Feb 13, 2026	103.40	103.80	101.00	102.20	102.20	-1.54%	15,734
Feb 12, 2026	106.80	107.00	103.40	103.80	103.80	-2.44%	16,816