TEN Holdings, Inc. (XHLD)
NASDAQ: XHLD · Real-Time Price · USD
1.005
-0.245 (-19.60%)
Mar 31, 2025, 3:35 PM EDT - Market open

TEN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20251.101.140.961.01--19.20%1,441,758
Mar 28, 20251.401.440.951.251.25-18.30%2,423,149
Mar 27, 20251.801.871.521.531.53-15.93%1,990,172
Mar 26, 20251.742.191.701.821.825.81%9,168,026
Mar 25, 20251.761.981.671.721.72-20.00%4,193,719
Mar 24, 20252.532.621.922.152.1553.57%107,862,772
Mar 21, 20251.131.881.081.401.4040.36%58,662,135
Mar 20, 20251.561.590.951.001.00-37.27%15,300,278
Mar 19, 20250.711.740.701.591.59171.70%205,343,506
Mar 18, 20250.480.650.460.590.5917.98%4,792,572
Mar 17, 20250.460.500.450.500.506.92%656,118
Mar 14, 20250.470.510.450.460.46-4.01%1,122,785
Mar 13, 20250.540.550.460.480.48-5.24%1,384,059
Mar 12, 20250.500.550.460.510.51-1,463,824
Mar 11, 20250.520.570.480.510.51-2.86%735,803
Mar 10, 20250.580.610.510.530.53-7.89%1,768,090
Mar 7, 20250.680.780.570.570.57-18.49%1,207,621
Mar 6, 20250.820.940.650.700.70-15.24%1,089,425
Mar 5, 20250.891.000.760.830.83-10.33%724,427
Mar 4, 20251.101.100.830.920.92-21.37%479,786
Mar 3, 20251.381.381.161.171.17-11.36%148,434
Feb 28, 20251.241.321.201.321.322.33%138,599
Feb 27, 20251.281.321.201.291.29-0.77%149,692
Feb 26, 20251.221.381.181.301.306.56%260,650
Feb 25, 20251.441.491.151.221.22-17.01%431,990
Feb 24, 20251.501.541.401.471.471.38%336,228
Feb 21, 20251.711.721.451.451.45-22.87%849,948
Feb 20, 20251.932.021.711.881.88-2.59%955,761
Feb 19, 20251.622.091.621.931.9323.72%4,274,669
Feb 18, 20251.992.041.401.561.56-25.71%1,389,764
Feb 14, 20257.037.031.452.102.10-69.12%5,029,124