TEN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.34	0.35	0.30	0.33	0.33	-4.78%	669,298
Jul 31, 2025	0.40	0.40	0.35	0.35	0.35	-7.01%	326,880
Jul 30, 2025	0.43	0.44	0.35	0.37	0.37	-16.57%	843,562
Jul 29, 2025	0.42	0.49	0.41	0.45	0.45	7.64%	2,220,031
Jul 28, 2025	0.40	0.42	0.40	0.41	0.41	3.73%	268,546
Jul 25, 2025	0.42	0.42	0.39	0.40	0.40	-1.26%	142,864
Jul 24, 2025	0.41	0.42	0.40	0.41	0.41	-3.11%	405,377
Jul 23, 2025	0.38	0.42	0.38	0.42	0.42	8.57%	518,739
Jul 22, 2025	0.39	0.39	0.37	0.39	0.39	1.32%	175,566
Jul 21, 2025	0.37	0.40	0.36	0.38	0.38	3.57%	349,153
Jul 18, 2025	0.38	0.40	0.36	0.37	0.37	-5.92%	328,529
Jul 17, 2025	0.38	0.39	0.37	0.39	0.39	4.39%	203,706
Jul 16, 2025	0.36	0.37	0.35	0.37	0.37	6.38%	541,113
Jul 15, 2025	0.36	0.36	0.34	0.35	0.35	-2.98%	331,433
Jul 14, 2025	0.37	0.38	0.35	0.36	0.36	-1.74%	244,330
Jul 11, 2025	0.37	0.38	0.36	0.37	0.37	-	197,587
Jul 10, 2025	0.37	0.37	0.36	0.37	0.37	2.65%	189,414
Jul 9, 2025	0.37	0.38	0.34	0.36	0.36	-4.32%	517,211
Jul 8, 2025	0.38	0.39	0.37	0.38	0.38	-3.57%	372,151
Jul 7, 2025	0.38	0.39	0.37	0.39	0.39	2.40%	291,731
Jul 3, 2025	0.38	0.39	0.36	0.38	0.38	1.82%	710,963
Jul 2, 2025	0.34	0.39	0.33	0.37	0.37	7.09%	470,224
Jul 1, 2025	0.36	0.37	0.34	0.35	0.35	-4.52%	656,827
Jun 30, 2025	0.38	0.39	0.36	0.36	0.36	-8.09%	1,105,885
Jun 27, 2025	0.42	0.43	0.39	0.40	0.40	-1.00%	2,627,435
Jun 26, 2025	0.40	0.41	0.37	0.40	0.40	-1.69%	1,175,611
Jun 25, 2025	0.46	0.57	0.40	0.41	0.41	-8.17%	7,613,949
Jun 24, 2025	0.43	0.45	0.43	0.44	0.44	0.70%	265,388
Jun 23, 2025	0.44	0.46	0.42	0.44	0.44	1.24%	529,175
Jun 20, 2025	0.43	0.44	0.42	0.44	0.44	-0.37%	244,552
Jun 18, 2025	0.45	0.47	0.40	0.44	0.44	-4.73%	730,384
Jun 17, 2025	0.49	0.49	0.45	0.46	0.46	-6.57%	523,686
Jun 16, 2025	0.49	0.50	0.49	0.49	0.49	0.22%	252,860
Jun 13, 2025	0.53	0.54	0.49	0.49	0.49	-12.42%	574,347
Jun 12, 2025	0.55	0.58	0.54	0.56	0.56	-3.75%	366,981
Jun 11, 2025	0.56	0.60	0.54	0.58	0.58	2.54%	558,069
Jun 10, 2025	0.54	0.59	0.53	0.57	0.57	6.86%	866,469
Jun 9, 2025	0.55	0.57	0.52	0.53	0.53	-3.51%	582,160
Jun 6, 2025	0.51	0.57	0.50	0.55	0.55	7.76%	3,689,119
Jun 5, 2025	0.53	0.54	0.51	0.51	0.51	-6.50%	485,498
Jun 4, 2025	0.53	0.55	0.53	0.55	0.55	1.75%	190,343
Jun 3, 2025	0.54	0.56	0.53	0.54	0.54	0.83%	243,470
Jun 2, 2025	0.49	0.54	0.49	0.53	0.53	8.17%	870,831
May 30, 2025	0.50	0.50	0.48	0.49	0.49	-2.15%	294,230
May 29, 2025	0.55	0.55	0.49	0.50	0.50	-8.83%	956,279
May 28, 2025	0.57	0.58	0.54	0.55	0.55	-5.78%	858,961
May 27, 2025	0.59	0.60	0.56	0.59	0.59	-0.81%	389,946
May 23, 2025	0.58	0.59	0.55	0.59	0.59	-1.62%	429,244
May 22, 2025	0.58	0.60	0.57	0.60	0.60	4.37%	213,667
May 21, 2025	0.61	0.63	0.57	0.57	0.57	-8.73%	649,184