TEN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.53	0.60	0.53	0.57	0.57	14.87%	237,825
Nov 5, 2026	0.63	0.66	0.50	0.50	0.50	-19.98%	730,214
Nov 4, 2026	0.72	0.79	0.62	0.63	0.63	-19.90%	292,229
Nov 3, 2026	0.82	0.87	0.72	0.78	0.78	-4.21%	465,208
Nov 2, 2026	0.80	0.90	0.80	0.81	0.81	3.13%	788,299
Oct 30, 2026	1.00	1.00	0.75	0.79	0.79	-21.00%	881,211
Oct 29, 2026	0.95	1.02	0.90	1.00	1.00	3.09%	2,922,061
Oct 28, 2026	0.94	1.06	0.88	0.97	0.97	6.13%	2,484,132
Oct 27, 2026	0.95	1.00	0.89	0.91	0.91	6.28%	2,352,212
Oct 26, 2026	0.85	0.93	0.76	0.86	0.86	0.95%	1,295,603
Oct 23, 2026	0.75	0.92	0.73	0.85	0.85	7.66%	1,795,557
Oct 22, 2026	0.93	0.95	0.76	0.79	0.79	-12.76%	3,526,864
Oct 21, 2026	0.60	0.98	0.59	0.91	0.91	52.46%	70,583,952
Oct 20, 2026	0.59	0.74	0.55	0.59	0.59	4.37%	4,127,077
Oct 19, 2026	0.48	0.58	0.48	0.57	0.57	14.14%	1,032,720
Oct 16, 2026	0.49	0.53	0.48	0.50	0.50	0.58%	431,068
Oct 15, 2026	0.44	0.51	0.44	0.50	0.50	6.77%	1,139,963
Oct 14, 2026	0.42	0.47	0.38	0.47	0.47	7.69%	13,304,382
Oct 13, 2026	0.44	0.44	0.42	0.43	0.43	-1.64%	716,880
Oct 12, 2026	0.49	0.49	0.41	0.44	0.44	-9.43%	1,005,817
Oct 9, 2026	0.53	0.55	0.47	0.48	0.48	-11.87%	796,243
Oct 8, 2026	0.57	0.59	0.52	0.55	0.55	0.26%	1,541,208
Oct 7, 2026	0.52	0.62	0.50	0.55	0.55	-11.94%	3,730,954
Oct 6, 2026	0.43	0.81	0.43	0.62	0.62	51.58%	149,635,456
Oct 5, 2026	0.43	0.46	0.40	0.41	0.41	-15.83%	1,865,547
Oct 2, 2026	0.52	0.56	0.48	0.49	0.49	-11.51%	2,082,708
Oct 1, 2026	0.61	0.61	0.50	0.55	0.55	-14.87%	3,790,632
Sep 30, 2026	0.73	0.73	0.62	0.65	0.65	-12.78%	3,742,705
Sep 29, 2026	0.70	0.85	0.65	0.74	0.74	-24.01%	8,236,509
Sep 28, 2026	12.81	12.97	0.81	0.98	0.98	-92.45%	22,924,180
Sep 25, 2026	12.70	13.60	12.70	12.95	12.95	1.97%	1,289,003
Sep 24, 2026	12.14	12.75	12.08	12.70	12.70	5.13%	1,977,713
Sep 23, 2026	11.40	12.93	11.01	12.08	12.08	2.98%	2,473,747
Sep 22, 2026	10.35	12.92	10.10	11.73	11.73	12.14%	2,883,978
Sep 21, 2026	9.81	10.54	9.65	10.46	10.46	6.30%	2,874,528
Sep 18, 2026	9.70	10.00	9.61	9.84	9.84	1.23%	6,818,215
Sep 17, 2026	9.48	9.82	9.35	9.72	9.72	0.73%	5,752,082
Sep 16, 2026	9.50	9.89	9.17	9.65	9.65	2.33%	5,495,205
Sep 15, 2026	8.51	10.20	8.35	9.43	9.43	5.72%	6,077,527
Sep 14, 2026	12.42	15.43	8.10	8.92	8.92	-28.81%	4,920,333
Sep 11, 2026	10.71	13.84	10.54	12.53	12.53	15.59%	3,815,595
Sep 10, 2026	10.49	11.00	10.30	10.84	10.84	3.14%	3,491,674
Sep 9, 2026	9.57	12.16	9.31	10.51	10.51	12.05%	3,801,574
Sep 8, 2026	9.25	9.43	9.10	9.38	9.38	1.52%	440,606
Sep 4, 2026	9.27	9.40	9.10	9.24	9.24	0.11%	1,852,471
Sep 3, 2026	9.26	9.50	9.06	9.23	9.23	-0.11%	6,508,924
Sep 2, 2026	9.19	9.50	9.06	9.24	9.24	-1.91%	700,662
Sep 1, 2026	8.91	9.59	8.80	9.42	9.42	3.63%	1,591,441
Aug 31, 2026	9.34	10.09	8.80	9.09	9.09	-2.26%	5,749,232
Aug 28, 2026	8.25	10.48	8.01	9.30	9.30	12.32%	5,765,821