TEN Holdings, Inc. (XHLD)
NASDAQ: XHLD · Real-Time Price · USD
1.410
+0.040 (2.92%)
At close: Jan 8, 2026, 4:00 PM EST
1.420
+0.010 (0.71%)
After-hours: Jan 8, 2026, 5:49 PM EST
TEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.36 | 1.43 | 1.33 | 1.41 | 1.41 | 2.92% | 35,145 |
| Jan 7, 2026 | 1.34 | 1.38 | 1.28 | 1.37 | 1.37 | - | 41,359 |
| Jan 6, 2026 | 1.26 | 1.37 | 1.17 | 1.37 | 1.37 | 12.30% | 201,545 |
| Jan 5, 2026 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -2.40% | 64,951 |
| Jan 2, 2026 | 1.22 | 1.27 | 1.12 | 1.25 | 1.25 | 5.93% | 90,156 |
| Dec 31, 2025 | 1.20 | 1.23 | 1.05 | 1.18 | 1.18 | -4.84% | 127,236 |
| Dec 30, 2025 | 1.56 | 1.56 | 1.18 | 1.24 | 1.24 | -12.06% | 297,712 |
| Dec 29, 2025 | 1.64 | 1.64 | 1.41 | 1.41 | 1.41 | -15.57% | 1,295,253 |
| Dec 26, 2025 | 1.68 | 1.72 | 1.63 | 1.67 | 1.67 | -1.76% | 119,081 |
| Dec 24, 2025 | 1.74 | 1.78 | 1.66 | 1.70 | 1.70 | -1.16% | 26,594 |
| Dec 23, 2025 | 1.82 | 1.95 | 1.68 | 1.72 | 1.72 | -2.27% | 100,152 |
| Dec 22, 2025 | 1.65 | 1.79 | 1.57 | 1.76 | 1.76 | 9.32% | 122,299 |
| Dec 19, 2025 | 1.67 | 1.77 | 1.60 | 1.61 | 1.61 | -4.73% | 87,199 |
| Dec 18, 2025 | 1.73 | 1.86 | 1.61 | 1.69 | 1.69 | 1.81% | 74,314 |
| Dec 17, 2025 | 1.81 | 1.81 | 1.60 | 1.66 | 1.66 | -7.78% | 69,956 |
| Dec 16, 2025 | 1.95 | 2.03 | 1.74 | 1.80 | 1.80 | -7.69% | 93,345 |
| Dec 15, 2025 | 2.38 | 2.50 | 1.94 | 1.95 | 1.95 | -18.75% | 128,639 |
| Dec 12, 2025 | 2.67 | 2.78 | 2.40 | 2.40 | 2.40 | -9.43% | 83,147 |
| Dec 11, 2025 | 2.50 | 2.67 | 2.43 | 2.65 | 2.65 | 3.92% | 88,203 |
| Dec 10, 2025 | 2.56 | 2.70 | 2.38 | 2.55 | 2.55 | 0.39% | 123,006 |
| Dec 9, 2025 | 2.53 | 2.59 | 2.40 | 2.54 | 2.54 | - | 114,805 |
| Dec 8, 2025 | 2.48 | 2.70 | 2.25 | 2.54 | 2.54 | 5.83% | 165,741 |
| Dec 5, 2025 | 2.42 | 2.79 | 2.32 | 2.40 | 2.40 | 3.00% | 327,028 |
| Dec 4, 2025 | 2.25 | 2.40 | 2.17 | 2.33 | 2.33 | 5.43% | 155,207 |
| Dec 3, 2025 | 2.17 | 2.37 | 2.13 | 2.21 | 2.21 | 0.45% | 259,199 |
| Dec 2, 2025 | 2.11 | 2.44 | 2.04 | 2.20 | 2.20 | 2.95% | 172,834 |
| Dec 1, 2025 | 2.15 | 2.19 | 1.93 | 2.14 | 2.14 | -0.70% | 84,336 |
| Nov 28, 2025 | 2.04 | 2.22 | 2.04 | 2.15 | 2.15 | 1.03% | 27,139 |
| Nov 26, 2025 | 2.24 | 2.24 | 2.04 | 2.13 | 2.13 | -4.83% | 74,839 |
| Nov 25, 2025 | 2.40 | 2.58 | 2.23 | 2.24 | 2.24 | -5.01% | 57,111 |
| Nov 24, 2025 | 2.40 | 2.63 | 2.12 | 2.36 | 2.36 | -22.73% | 198,519 |
| Nov 21, 2025 | 3.00 | 3.06 | 2.82 | 3.05 | 3.05 | 6.72% | 34,637 |
| Nov 20, 2025 | 3.09 | 3.22 | 2.85 | 2.86 | 2.86 | -11.41% | 55,110 |
| Nov 19, 2025 | 3.13 | 3.23 | 3.08 | 3.23 | 3.22 | 4.88% | 34,444 |
| Nov 18, 2025 | 3.00 | 3.09 | 2.85 | 3.08 | 3.07 | 3.50% | 36,305 |
| Nov 17, 2025 | 3.23 | 3.52 | 2.93 | 2.97 | 2.97 | -14.26% | 72,619 |
| Nov 14, 2025 | 3.57 | 3.57 | 3.16 | 3.47 | 3.46 | 2.73% | 60,566 |
| Nov 13, 2025 | 3.90 | 4.15 | 2.84 | 3.37 | 3.37 | -16.67% | 273,306 |
| Nov 12, 2025 | 4.02 | 4.19 | 3.90 | 4.05 | 4.05 | -3.41% | 56,700 |
| Nov 11, 2025 | 3.92 | 4.21 | 3.92 | 4.19 | 4.19 | -3.32% | 62,563 |
| Nov 10, 2025 | 4.23 | 4.60 | 4.16 | 4.34 | 4.33 | -3.56% | 115,912 |
| Nov 7, 2025 | 4.50 | 4.65 | 4.22 | 4.50 | 4.50 | -3.66% | 65,570 |
| Nov 6, 2025 | 4.90 | 5.13 | 4.56 | 4.67 | 4.67 | -8.51% | 69,195 |
| Nov 5, 2025 | 5.25 | 5.48 | 4.80 | 5.10 | 5.10 | 3.79% | 118,017 |
| Nov 4, 2025 | 5.10 | 5.44 | 4.79 | 4.91 | 4.91 | -9.47% | 133,838 |
| Nov 3, 2025 | 4.59 | 5.62 | 4.59 | 5.43 | 5.43 | 22.67% | 534,401 |
| Oct 31, 2025 | 4.73 | 4.77 | 4.35 | 4.43 | 4.42 | -9.86% | 222,607 |
| Oct 30, 2025 | 5.10 | 5.25 | 4.76 | 4.91 | 4.91 | -7.15% | 316,178 |
| Oct 29, 2025 | 5.40 | 6.90 | 5.12 | 5.29 | 5.29 | -17.07% | 1,345,719 |
| Oct 28, 2025 | 7.24 | 13.47 | 6.38 | 6.38 | 6.37 | 51.89% | 56,327,388 |