TEN Holdings, Inc. (XHLD)
NASDAQ: XHLD · Real-Time Price · USD
9.24
+0.01 (0.11%)
At close: Sep 4, 2026, 4:00 PM EDT
9.23
-0.01 (-0.11%)
After-hours: Sep 4, 2026, 7:46 PM EDT
TEN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.27 | 9.40 | 9.10 | 9.24 | 9.24 | 0.11% | 1,843,084 |
| 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 |
| Aug 27, 2026 | 8.60 | 9.55 | 8.10 | 8.28 | 8.28 | -3.16% | 6,125,697 |
| Aug 26, 2026 | 8.48 | 8.55 | 8.21 | 8.55 | 8.55 | 0.47% | 1,013,111 |
| Aug 25, 2026 | 7.65 | 8.76 | 7.44 | 8.51 | 8.51 | 11.24% | 1,305,980 |
| Aug 24, 2026 | 7.63 | 8.12 | 7.41 | 7.65 | 7.65 | -0.13% | 2,572,531 |
| Aug 21, 2026 | 7.60 | 7.90 | 7.13 | 7.66 | 7.66 | 2.00% | 1,929,467 |
| Aug 20, 2026 | 7.64 | 8.24 | 7.20 | 7.51 | 7.51 | -1.70% | 1,292,898 |
| Aug 19, 2026 | 6.46 | 8.30 | 6.33 | 7.64 | 7.64 | 15.93% | 779,481 |
| Aug 18, 2026 | 7.00 | 7.09 | 6.19 | 6.59 | 6.59 | -10.46% | 474,209 |
| Aug 17, 2026 | 5.99 | 7.70 | 5.91 | 7.36 | 7.36 | 25.17% | 1,584,744 |
| Aug 14, 2026 | 5.60 | 6.30 | 5.40 | 5.88 | 5.88 | 7.01% | 1,327,971 |
| Aug 13, 2026 | 5.12 | 6.06 | 5.06 | 5.50 | 5.50 | 2.71% | 2,477,623 |
| Aug 12, 2026 | 3.95 | 6.26 | 3.93 | 5.35 | 5.35 | 49.86% | 21,791,358 |
| Aug 11, 2026 | 3.25 | 3.78 | 2.91 | 3.57 | 3.57 | 14.79% | 4,325,623 |
| Aug 10, 2026 | 2.95 | 4.69 | 2.64 | 3.11 | 3.11 | 53.96% | 54,193,509 |
| Aug 7, 2026 | 1.72 | 3.53 | 1.72 | 2.02 | 2.02 | -28.11% | 17,627,007 |
| Aug 6, 2026 | 0.81 | 5.42 | 0.77 | 2.81 | 2.81 | 252.57% | 68,978,111 |
| 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 |