TEN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.51	0.57	0.50	0.55	0.55	7.76%	3,689,119
Jun 5, 2025	0.53	0.54	0.51	0.51	0.51	-6.50%	485,498
Jun 4, 2025	0.53	0.55	0.53	0.55	0.55	1.75%	190,343
Jun 3, 2025	0.54	0.56	0.53	0.54	0.54	0.83%	243,470
Jun 2, 2025	0.49	0.54	0.49	0.53	0.53	8.17%	870,831
May 30, 2025	0.50	0.50	0.48	0.49	0.49	-2.15%	294,230
May 29, 2025	0.55	0.55	0.49	0.50	0.50	-8.83%	956,279
May 28, 2025	0.57	0.58	0.54	0.55	0.55	-5.78%	858,961
May 27, 2025	0.59	0.60	0.56	0.59	0.59	-0.81%	389,946
May 23, 2025	0.58	0.59	0.55	0.59	0.59	-1.62%	429,244
May 22, 2025	0.58	0.60	0.57	0.60	0.60	4.37%	213,667
May 21, 2025	0.61	0.63	0.57	0.57	0.57	-8.73%	649,184
May 20, 2025	0.58	0.66	0.58	0.63	0.63	2.72%	1,775,147
May 19, 2025	0.62	0.64	0.57	0.61	0.61	-4.13%	431,309
May 16, 2025	0.59	0.67	0.57	0.64	0.64	4.38%	830,035
May 15, 2025	0.68	0.68	0.59	0.61	0.61	-8.85%	3,103,679
May 14, 2025	0.94	0.98	0.66	0.67	0.67	-51.13%	6,181,708
May 13, 2025	0.67	1.43	0.64	1.38	1.38	111.54%	56,443,139
May 12, 2025	0.75	0.75	0.56	0.65	0.65	-11.71%	660,867
May 9, 2025	0.74	0.78	0.70	0.74	0.74	-4.09%	178,755
May 8, 2025	0.77	0.80	0.73	0.77	0.77	-0.95%	190,512
May 7, 2025	0.75	0.78	0.73	0.78	0.78	1.51%	276,026
May 6, 2025	0.75	0.81	0.73	0.76	0.76	-0.84%	93,886
May 5, 2025	0.76	0.81	0.75	0.77	0.77	-1.28%	130,899
May 2, 2025	0.73	0.85	0.73	0.78	0.78	3.37%	298,136
May 1, 2025	0.74	0.79	0.72	0.75	0.75	-0.15%	116,118
Apr 30, 2025	0.77	0.79	0.72	0.76	0.76	-6.65%	169,443
Apr 29, 2025	0.78	0.81	0.76	0.81	0.81	2.42%	152,696
Apr 28, 2025	0.80	0.82	0.77	0.79	0.79	-1.97%	257,566
Apr 25, 2025	0.88	0.91	0.80	0.81	0.81	-9.40%	287,974
Apr 24, 2025	0.72	0.93	0.72	0.89	0.89	21.93%	664,573
Apr 23, 2025	0.68	0.74	0.66	0.73	0.73	7.34%	258,785
Apr 22, 2025	0.69	0.70	0.65	0.68	0.68	-0.86%	278,555
Apr 21, 2025	0.74	0.75	0.68	0.69	0.69	-8.53%	484,558
Apr 17, 2025	0.78	0.80	0.71	0.75	0.75	-5.93%	304,480
Apr 16, 2025	0.80	0.85	0.78	0.80	0.80	-2.00%	320,882
Apr 15, 2025	0.82	0.85	0.76	0.81	0.81	-5.18%	646,854
Apr 14, 2025	0.99	1.03	0.83	0.86	0.86	-13.51%	856,418
Apr 11, 2025	1.06	1.07	0.97	0.99	0.99	-5.53%	462,811
Apr 10, 2025	1.03	1.09	0.88	1.05	1.05	-1.87%	379,486
Apr 9, 2025	0.94	1.12	0.94	1.07	1.07	10.29%	642,325
Apr 8, 2025	0.95	1.24	0.93	0.97	0.97	7.32%	3,691,714
Apr 7, 2025	0.91	1.03	0.85	0.90	0.90	-7.38%	916,592
Apr 4, 2025	1.03	1.20	0.94	0.98	0.98	-4.31%	956,605
Apr 3, 2025	0.97	1.50	0.96	1.02	1.02	-7.27%	3,588,335
Apr 2, 2025	0.74	1.14	0.71	1.10	1.10	40.49%	5,306,279
Apr 1, 2025	1.08	1.09	0.77	0.78	0.78	-21.70%	2,050,658
Mar 31, 2025	1.10	1.15	0.95	1.00	1.00	-20.00%	1,584,505
Mar 28, 2025	1.40	1.44	0.95	1.25	1.25	-18.30%	2,423,149
Mar 27, 2025	1.80	1.87	1.52	1.53	1.53	-15.93%	1,990,172