TEN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	0.35	0.37	0.32	0.34	0.34	3.79%	1,740,041
Nov 4, 2025	0.34	0.36	0.32	0.33	0.33	-9.48%	2,007,581
Nov 3, 2025	0.31	0.37	0.31	0.36	0.36	22.68%	8,016,023
Oct 31, 2025	0.32	0.32	0.29	0.30	0.30	-9.87%	3,339,112
Oct 30, 2025	0.34	0.35	0.32	0.33	0.33	-7.15%	4,742,673
Oct 29, 2025	0.36	0.46	0.34	0.35	0.35	-17.06%	20,185,779
Oct 28, 2025	0.48	0.90	0.43	0.43	0.43	51.89%	844,910,404
Oct 27, 2025	0.27	0.28	0.27	0.28	0.28	5.47%	24,675,504
Oct 24, 2025	0.26	0.28	0.26	0.27	0.27	2.83%	790,950
Oct 23, 2025	0.26	0.27	0.26	0.26	0.26	-2.16%	592,540
Oct 22, 2025	0.26	0.28	0.26	0.26	0.26	1.46%	728,800
Oct 21, 2025	0.27	0.28	0.26	0.26	0.26	-4.80%	667,564
Oct 20, 2025	0.27	0.28	0.27	0.27	0.27	4.76%	387,801
Oct 17, 2025	0.27	0.27	0.26	0.26	0.26	-5.27%	806,621
Oct 16, 2025	0.29	0.30	0.28	0.28	0.28	-4.48%	1,147,781
Oct 15, 2025	0.28	0.30	0.28	0.29	0.29	1.44%	1,527,735
Oct 14, 2025	0.29	0.30	0.28	0.28	0.28	-6.92%	927,914
Oct 13, 2025	0.31	0.31	0.29	0.31	0.31	7.02%	719,196
Oct 10, 2025	0.33	0.33	0.28	0.29	0.29	-10.71%	1,441,023
Oct 9, 2025	0.32	0.32	0.30	0.32	0.32	-1.24%	1,208,141
Oct 8, 2025	0.32	0.33	0.31	0.32	0.32	1.38%	1,010,293
Oct 7, 2025	0.34	0.34	0.32	0.32	0.32	-1.73%	1,013,584
Oct 6, 2025	0.39	0.39	0.32	0.32	0.32	-16.76%	4,103,862
Oct 3, 2025	0.36	0.40	0.34	0.39	0.39	10.65%	3,433,271
Oct 2, 2025	0.34	0.38	0.33	0.35	0.35	2.83%	1,157,565
Oct 1, 2025	0.34	0.35	0.32	0.34	0.34	-3.93%	2,595,879
Sep 30, 2025	0.30	0.37	0.30	0.36	0.36	19.63%	10,439,398
Sep 29, 2025	0.31	0.31	0.29	0.30	0.30	-3.25%	608,045
Sep 26, 2025	0.30	0.31	0.30	0.31	0.31	-2.22%	558,088
Sep 25, 2025	0.32	0.33	0.30	0.32	0.32	-2.60%	320,500
Sep 24, 2025	0.34	0.34	0.32	0.32	0.32	1.06%	357,881
Sep 23, 2025	0.32	0.33	0.32	0.32	0.32	-0.84%	416,437
Sep 22, 2025	0.32	0.33	0.32	0.32	0.32	2.31%	577,557
Sep 19, 2025	0.33	0.34	0.32	0.32	0.32	-5.91%	495,281
Sep 18, 2025	0.36	0.36	0.33	0.34	0.34	-6.63%	512,589
Sep 17, 2025	0.34	0.36	0.34	0.36	0.36	2.75%	563,892
Sep 16, 2025	0.33	0.35	0.33	0.35	0.35	4.92%	500,404
Sep 15, 2025	0.34	0.35	0.33	0.33	0.33	-3.34%	402,183
Sep 12, 2025	0.34	0.35	0.34	0.34	0.34	4.14%	710,917
Sep 11, 2025	0.33	0.34	0.32	0.33	0.33	-3.08%	543,150
Sep 10, 2025	0.32	0.35	0.32	0.34	0.34	5.21%	1,443,976
Sep 9, 2025	0.30	0.34	0.29	0.32	0.32	12.02%	1,662,680
Sep 8, 2025	0.29	0.30	0.28	0.29	0.29	0.07%	700,912
Sep 5, 2025	0.30	0.31	0.29	0.29	0.29	-5.70%	886,544
Sep 4, 2025	0.33	0.34	0.29	0.31	0.31	-4.06%	2,302,147
Sep 3, 2025	0.34	0.34	0.31	0.32	0.32	-6.87%	743,990
Sep 2, 2025	0.33	0.37	0.32	0.34	0.34	7.38%	2,242,343
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