TEN Holdings, Inc. (XHLD)
NASDAQ: XHLD · Real-Time Price · USD
1.070
-0.180 (-14.40%)
At close: Mar 27, 2026, 4:00 PM EDT
1.100
+0.030 (2.80%)
After-hours: Mar 27, 2026, 5:26 PM EDT
TEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.24 | 1.26 | 1.03 | 1.07 | 1.07 | -14.40% | 106,158 |
| Mar 26, 2026 | 1.37 | 1.41 | 1.23 | 1.25 | 1.25 | -8.76% | 31,322 |
| Mar 25, 2026 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -2.14% | 19,131 |
| Mar 24, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 8,081 |
| Mar 23, 2026 | 1.38 | 1.45 | 1.37 | 1.44 | 1.44 | 5.88% | 27,461 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.29 | 1.36 | 1.36 | - | 48,144 |
| Mar 19, 2026 | 1.39 | 1.44 | 1.32 | 1.36 | 1.36 | -3.55% | 39,379 |
| Mar 18, 2026 | 1.48 | 1.48 | 1.36 | 1.41 | 1.41 | -4.08% | 74,067 |
| Mar 17, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 10,107 |
| Mar 16, 2026 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | - | 12,972 |
| Mar 13, 2026 | 1.50 | 1.60 | 1.47 | 1.48 | 1.48 | -3.27% | 8,968 |
| Mar 12, 2026 | 1.48 | 1.58 | 1.48 | 1.53 | 1.53 | 2.00% | 34,665 |
| Mar 11, 2026 | 1.60 | 1.66 | 1.49 | 1.50 | 1.50 | -6.25% | 54,915 |
| Mar 10, 2026 | 1.68 | 1.73 | 1.59 | 1.60 | 1.60 | -5.33% | 20,290 |
| Mar 9, 2026 | 1.68 | 1.69 | 1.54 | 1.69 | 1.69 | -1.74% | 27,814 |
| 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 |