TEN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.33	0.36	0.33	0.35	-	10.25%	1,236,156
Aug 29, 2025	0.32	0.32	0.32	0.32	0.32	-	220,634
Aug 28, 2025	0.32	0.33	0.32	0.32	0.32	1.49%	191,977
Aug 27, 2025	0.32	0.32	0.31	0.32	0.32	-1.44%	224,141
Aug 26, 2025	0.33	0.33	0.31	0.32	0.32	-4.62%	288,586
Aug 25, 2025	0.33	0.35	0.32	0.34	0.34	1.82%	235,402
Aug 22, 2025	0.31	0.33	0.31	0.33	0.33	3.33%	313,443
Aug 21, 2025	0.32	0.33	0.31	0.32	0.32	-0.06%	196,531
Aug 20, 2025	0.35	0.35	0.31	0.32	0.32	-0.44%	199,752
Aug 19, 2025	0.34	0.35	0.32	0.32	0.32	-4.10%	216,655
Aug 18, 2025	0.33	0.34	0.31	0.33	0.33	0.85%	368,123
Aug 15, 2025	0.33	0.34	0.33	0.33	0.33	-2.56%	381,060
Aug 14, 2025	0.37	0.37	0.32	0.34	0.34	-8.48%	359,368
Aug 13, 2025	0.36	0.38	0.35	0.37	0.37	1.34%	220,639
Aug 12, 2025	0.35	0.37	0.35	0.37	0.37	4.83%	222,274
Aug 11, 2025	0.34	0.36	0.34	0.35	0.35	4.08%	280,025
Aug 8, 2025	0.33	0.36	0.33	0.34	0.34	3.13%	247,116
Aug 7, 2025	0.36	0.37	0.32	0.33	0.33	-9.50%	660,603
Aug 6, 2025	0.34	0.36	0.34	0.36	0.36	3.06%	114,628
Aug 5, 2025	0.34	0.36	0.33	0.35	0.35	3.28%	209,860
Aug 4, 2025	0.35	0.37	0.32	0.34	0.34	2.50%	316,497
Aug 1, 2025	0.34	0.35	0.30	0.33	0.33	-4.78%	691,513
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