TEN Holdings, Inc. (XHLD)
NASDAQ: XHLD · Real-Time Price · USD
0.5500
+0.0396 (7.76%)
At close: Jun 6, 2025, 4:00 PM
0.5601
+0.0101 (1.84%)
After-hours: Jun 6, 2025, 7:59 PM EDT

TEN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.510.570.500.550.557.76%3,689,119
Jun 5, 20250.530.540.510.510.51-6.50%485,498
Jun 4, 20250.530.550.530.550.551.75%190,343
Jun 3, 20250.540.560.530.540.540.83%243,470
Jun 2, 20250.490.540.490.530.538.17%870,831
May 30, 20250.500.500.480.490.49-2.15%294,230
May 29, 20250.550.550.490.500.50-8.83%956,279
May 28, 20250.570.580.540.550.55-5.78%858,961
May 27, 20250.590.600.560.590.59-0.81%389,946
May 23, 20250.580.590.550.590.59-1.62%429,244
May 22, 20250.580.600.570.600.604.37%213,667
May 21, 20250.610.630.570.570.57-8.73%649,184
May 20, 20250.580.660.580.630.632.72%1,775,147
May 19, 20250.620.640.570.610.61-4.13%431,309
May 16, 20250.590.670.570.640.644.38%830,035
May 15, 20250.680.680.590.610.61-8.85%3,103,679
May 14, 20250.940.980.660.670.67-51.13%6,181,708
May 13, 20250.671.430.641.381.38111.54%56,443,139
May 12, 20250.750.750.560.650.65-11.71%660,867
May 9, 20250.740.780.700.740.74-4.09%178,755
May 8, 20250.770.800.730.770.77-0.95%190,512
May 7, 20250.750.780.730.780.781.51%276,026
May 6, 20250.750.810.730.760.76-0.84%93,886
May 5, 20250.760.810.750.770.77-1.28%130,899
May 2, 20250.730.850.730.780.783.37%298,136
May 1, 20250.740.790.720.750.75-0.15%116,118
Apr 30, 20250.770.790.720.760.76-6.65%169,443
Apr 29, 20250.780.810.760.810.812.42%152,696
Apr 28, 20250.800.820.770.790.79-1.97%257,566
Apr 25, 20250.880.910.800.810.81-9.40%287,974
Apr 24, 20250.720.930.720.890.8921.93%664,573
Apr 23, 20250.680.740.660.730.737.34%258,785
Apr 22, 20250.690.700.650.680.68-0.86%278,555
Apr 21, 20250.740.750.680.690.69-8.53%484,558
Apr 17, 20250.780.800.710.750.75-5.93%304,480
Apr 16, 20250.800.850.780.800.80-2.00%320,882
Apr 15, 20250.820.850.760.810.81-5.18%646,854
Apr 14, 20250.991.030.830.860.86-13.51%856,418
Apr 11, 20251.061.070.970.990.99-5.53%462,811
Apr 10, 20251.031.090.881.051.05-1.87%379,486
Apr 9, 20250.941.120.941.071.0710.29%642,325
Apr 8, 20250.951.240.930.970.977.32%3,691,714
Apr 7, 20250.911.030.850.900.90-7.38%916,592
Apr 4, 20251.031.200.940.980.98-4.31%956,605
Apr 3, 20250.971.500.961.021.02-7.27%3,588,335
Apr 2, 20250.741.140.711.101.1040.49%5,306,279
Apr 1, 20251.081.090.770.780.78-21.70%2,050,658
Mar 31, 20251.101.150.951.001.00-20.00%1,584,505
Mar 28, 20251.401.440.951.251.25-18.30%2,423,149
Mar 27, 20251.801.871.521.531.53-15.93%1,990,172