TEN Holdings, Inc. (XHLD)
NASDAQ: XHLD · Real-Time Price · USD
1.550
+0.110 (7.64%)
Apr 17, 2026, 4:00 PM EDT - Market closed
TEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.44 | 1.59 | 1.40 | 1.55 | 1.55 | 7.64% | 59,059 |
| Apr 16, 2026 | 1.39 | 1.46 | 1.36 | 1.44 | 1.44 | 1.41% | 14,531 |
| Apr 15, 2026 | 1.44 | 1.46 | 1.39 | 1.42 | 1.42 | -2.74% | 24,652 |
| Apr 14, 2026 | 1.40 | 1.48 | 1.40 | 1.46 | 1.46 | 6.57% | 24,729 |
| Apr 13, 2026 | 1.44 | 1.44 | 1.35 | 1.37 | 1.37 | - | 24,466 |
| Apr 10, 2026 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -2.84% | 12,844 |
| Apr 9, 2026 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | -1.40% | 10,937 |
| Apr 8, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | 2.14% | 6,512 |
| Apr 7, 2026 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | 5.26% | 25,723 |
| Apr 6, 2026 | 1.56 | 1.56 | 1.33 | 1.33 | 1.33 | -11.92% | 92,227 |
| Apr 2, 2026 | 1.28 | 1.65 | 1.28 | 1.51 | 1.51 | 16.15% | 89,882 |
| Apr 1, 2026 | 1.23 | 1.32 | 1.22 | 1.30 | 1.30 | 9.24% | 71,084 |
| Mar 31, 2026 | 1.16 | 1.25 | 1.14 | 1.19 | 1.19 | 6.25% | 18,451 |
| Mar 30, 2026 | 1.09 | 1.16 | 1.09 | 1.12 | 1.12 | 4.67% | 12,018 |
| 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 |