TEN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	1.68	1.68	1.54	1.67	-	-2.91%	27,442
Mar 6, 2026	1.58	1.73	1.56	1.72	1.72	8.86%	51,030
Mar 5, 2026	1.60	1.67	1.55	1.58	1.58	0.64%	28,043
Mar 4, 2026	1.46	1.63	1.46	1.57	1.57	3.29%	9,356
Mar 3, 2026	1.48	1.53	1.45	1.52	1.52	-	15,780
Mar 2, 2026	1.53	1.55	1.49	1.52	1.52	-1.30%	12,860
Feb 27, 2026	1.58	1.59	1.54	1.54	1.54	-4.35%	7,911
Feb 26, 2026	1.58	1.65	1.57	1.61	1.61	2.55%	41,763
Feb 25, 2026	1.45	1.60	1.45	1.57	1.57	2.61%	44,277
Feb 24, 2026	1.72	1.73	1.51	1.53	1.53	-10.00%	47,312
Feb 23, 2026	1.70	1.73	1.66	1.70	1.70	-1.16%	34,998
Feb 20, 2026	1.84	1.84	1.67	1.72	1.72	-8.02%	50,237
Feb 19, 2026	1.96	1.97	1.87	1.87	1.87	-4.59%	24,442
Feb 18, 2026	2.10	2.16	1.96	1.96	1.96	-6.67%	52,290
Feb 17, 2026	2.27	2.36	2.09	2.10	2.10	-4.55%	69,098
Feb 13, 2026	2.19	2.29	2.16	2.20	2.20	4.76%	65,949
Feb 12, 2026	2.21	2.29	1.91	2.10	2.10	-4.98%	115,914
Feb 11, 2026	2.46	2.50	2.21	2.21	2.21	-9.05%	97,625
Feb 10, 2026	2.95	2.95	2.43	2.43	2.43	-18.18%	112,089
Feb 9, 2026	2.94	3.24	2.92	2.97	2.97	-2.62%	203,856
Feb 6, 2026	2.90	3.10	2.82	3.05	3.05	9.71%	229,702
Feb 5, 2026	2.78	3.10	2.62	2.78	2.78	-3.14%	260,427
Feb 4, 2026	2.56	3.00	2.56	2.87	2.87	11.67%	404,651
Feb 3, 2026	2.52	2.96	2.41	2.57	2.57	1.98%	312,603
Feb 2, 2026	2.38	3.18	2.27	2.52	2.52	2.02%	775,077
Jan 30, 2026	3.18	3.18	2.20	2.47	2.47	-22.08%	984,478
Jan 29, 2026	4.27	4.54	2.65	3.17	3.17	24.31%	41,013,033
Jan 28, 2026	2.39	2.62	2.17	2.55	2.55	-27.56%	2,343,630
Jan 27, 2026	1.33	3.87	1.33	3.52	3.52	177.17%	135,579,690
Jan 26, 2026	1.30	1.33	1.21	1.27	1.27	-3.05%	133,717
Jan 23, 2026	1.40	1.41	1.31	1.31	1.31	-5.76%	97,497
Jan 22, 2026	1.26	1.45	1.23	1.39	1.39	13.01%	302,698
Jan 21, 2026	1.25	1.29	1.20	1.23	1.23	-	35,683
Jan 20, 2026	1.31	1.31	1.22	1.23	1.23	-6.11%	45,039
Jan 16, 2026	1.31	1.32	1.22	1.31	1.31	3.97%	45,834
Jan 15, 2026	1.27	1.35	1.23	1.26	1.26	-1.56%	103,336
Jan 14, 2026	1.24	1.29	1.11	1.28	1.28	6.67%	55,116
Jan 13, 2026	1.30	1.30	1.17	1.20	1.20	-7.69%	67,593
Jan 12, 2026	1.35	1.37	1.26	1.30	1.30	0.78%	33,463
Jan 9, 2026	1.38	1.41	1.24	1.29	1.29	-8.51%	199,200
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