TEN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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