TEN Holdings, Inc. (XHLD)
NASDAQ: XHLD · Real-Time Price · USD
7.36
+1.48 (25.17%)
At close: Aug 17, 2026, 4:00 PM EDT
7.49
+0.13 (1.77%)
Pre-market: Aug 18, 2026, 6:49 AM EDT
TEN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.99 | 7.70 | 5.91 | 7.36 | 7.36 | 25.17% | 1,534,313 |
| Aug 14, 2026 | 5.60 | 6.30 | 5.40 | 5.88 | 5.88 | 7.01% | 1,305,958 |
| Aug 13, 2026 | 5.12 | 6.06 | 5.06 | 5.50 | 5.50 | 2.71% | 2,413,839 |
| Aug 12, 2026 | 3.95 | 6.26 | 3.93 | 5.35 | 5.35 | 49.86% | 21,467,348 |
| Aug 11, 2026 | 3.25 | 3.78 | 2.91 | 3.57 | 3.57 | 14.79% | 3,220,266 |
| Aug 10, 2026 | 2.95 | 4.69 | 2.64 | 3.11 | 3.11 | 53.96% | 53,802,296 |
| Aug 7, 2026 | 1.72 | 3.53 | 1.72 | 2.02 | 2.02 | -28.11% | 14,057,428 |
| Aug 6, 2026 | 0.81 | 5.42 | 0.77 | 2.81 | 2.81 | 252.57% | 63,202,826 |
| Aug 5, 2026 | 0.96 | 0.96 | 0.76 | 0.80 | 0.80 | -12.50% | 77,836 |
| Aug 4, 2026 | 0.90 | 0.93 | 0.87 | 0.91 | 0.91 | 1.24% | 92,603 |
| Aug 3, 2026 | 0.97 | 0.97 | 0.87 | 0.90 | 0.90 | -10.03% | 200,981 |
| Jul 31, 2026 | 1.08 | 1.10 | 0.98 | 1.00 | 1.00 | -8.26% | 229,258 |
| Jul 30, 2026 | 1.21 | 1.21 | 1.09 | 1.09 | 1.09 | -12.80% | 113,200 |
| Jul 29, 2026 | 1.53 | 1.53 | 1.22 | 1.25 | 1.25 | -18.30% | 186,911 |
| Jul 28, 2026 | 1.63 | 1.63 | 1.48 | 1.53 | 1.53 | -7.83% | 96,702 |
| Jul 27, 2026 | 1.82 | 1.82 | 1.59 | 1.66 | 1.66 | -10.75% | 247,908 |
| Jul 24, 2026 | 2.10 | 2.11 | 1.81 | 1.86 | 1.86 | -11.00% | 238,287 |
| Jul 23, 2026 | 2.06 | 2.26 | 2.03 | 2.09 | 2.09 | - | 2,691,335 |
| Jul 22, 2026 | 1.98 | 2.21 | 1.93 | 2.09 | 2.09 | 3.47% | 834,042 |
| Jul 21, 2026 | 2.01 | 2.05 | 1.99 | 2.02 | 2.02 | - | 25,854 |
| Jul 20, 2026 | 2.12 | 2.14 | 2.02 | 2.02 | 2.02 | -4.27% | 15,533 |
| Jul 17, 2026 | 2.03 | 2.19 | 1.91 | 2.11 | 2.11 | 4.98% | 1,004,588 |
| Jul 16, 2026 | 2.05 | 2.20 | 1.98 | 2.01 | 2.01 | -2.90% | 47,725 |
| Jul 15, 2026 | 2.16 | 2.21 | 2.00 | 2.07 | 2.07 | -3.27% | 38,537 |
| Jul 14, 2026 | 1.98 | 2.30 | 1.95 | 2.14 | 2.14 | 7.00% | 1,037,803 |
| Jul 13, 2026 | 2.08 | 2.08 | 1.91 | 2.00 | 2.00 | -1.96% | 33,132 |
| Jul 10, 2026 | 1.97 | 2.04 | 1.81 | 2.04 | 2.04 | -0.97% | 1,443,551 |
| Jul 9, 2026 | 1.96 | 2.08 | 1.96 | 2.06 | 2.06 | 2.49% | 1,057,249 |
| Jul 8, 2026 | 2.09 | 2.15 | 1.97 | 2.01 | 2.01 | -5.63% | 56,932 |
| Jul 7, 2026 | 1.82 | 2.28 | 1.75 | 2.13 | 2.13 | 13.30% | 1,451,600 |
| Jul 6, 2026 | 2.02 | 2.05 | 1.86 | 1.88 | 1.88 | -9.83% | 56,560 |
| Jul 2, 2026 | 2.05 | 2.21 | 2.00 | 2.09 | 2.09 | 2.71% | 2,064,663 |
| Jul 1, 2026 | 1.91 | 2.09 | 1.88 | 2.03 | 2.03 | 7.41% | 169,777 |
| Jun 30, 2026 | 1.61 | 2.22 | 1.61 | 1.89 | 1.89 | 15.24% | 1,260,981 |
| Jun 29, 2026 | 1.30 | 1.76 | 1.30 | 1.64 | 1.64 | 30.16% | 283,165 |
| Jun 26, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | 4.13% | 12,960 |
| Jun 25, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 14,475 |
| Jun 24, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | - | 11,922 |
| Jun 23, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 11,475 |
| Jun 22, 2026 | 1.25 | 1.39 | 1.25 | 1.25 | 1.25 | -0.79% | 11,681 |
| Jun 18, 2026 | 1.42 | 1.42 | 1.26 | 1.26 | 1.26 | -9.35% | 32,408 |
| Jun 17, 2026 | 1.37 | 1.48 | 1.37 | 1.39 | 1.39 | - | 25,341 |
| Jun 16, 2026 | 1.48 | 1.48 | 1.35 | 1.39 | 1.39 | -2.11% | 26,680 |
| Jun 15, 2026 | 1.35 | 1.45 | 1.34 | 1.42 | 1.42 | 5.19% | 43,761 |
| Jun 12, 2026 | 1.19 | 1.46 | 1.16 | 1.35 | 1.35 | 10.66% | 124,572 |
| Jun 11, 2026 | 1.10 | 1.26 | 1.06 | 1.22 | 1.22 | 10.91% | 227,651 |
| Jun 10, 2026 | 1.21 | 1.27 | 1.06 | 1.10 | 1.10 | -8.33% | 225,559 |
| Jun 9, 2026 | 1.28 | 1.29 | 1.20 | 1.20 | 1.20 | -5.51% | 50,180 |
| Jun 8, 2026 | 1.46 | 1.52 | 1.26 | 1.27 | 1.27 | -11.19% | 59,998 |
| Jun 5, 2026 | 1.31 | 1.48 | 1.27 | 1.43 | 1.43 | 10.00% | 45,950 |