TEN Holdings, Inc. (XHLD)
NASDAQ: XHLD · Real-Time Price · USD
1.260
+0.050 (4.13%)
At close: Jun 26, 2026, 4:00 PM EDT
1.340
+0.080 (6.37%)
After-hours: Jun 26, 2026, 7:16 PM EDT
TEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | 4.13% | 8,407 |
| Jun 25, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 14,438 |
| Jun 24, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | - | 11,469 |
| Jun 23, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 11,326 |
| Jun 22, 2026 | 1.25 | 1.39 | 1.25 | 1.25 | 1.25 | -0.79% | 11,580 |
| 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 |
| Jun 4, 2026 | 1.31 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 8,891 |
| Jun 3, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 0.74% | 19,566 |
| Jun 2, 2026 | 1.37 | 1.40 | 1.34 | 1.35 | 1.35 | - | 18,856 |
| Jun 1, 2026 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | 17,296 |
| May 29, 2026 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | -2.07% | 26,541 |
| May 28, 2026 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 1.40% | 20,942 |
| May 27, 2026 | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | 1.42% | 7,704 |
| May 26, 2026 | 1.35 | 1.41 | 1.31 | 1.41 | 1.41 | 1.44% | 15,693 |
| May 22, 2026 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 0.72% | 10,510 |
| May 21, 2026 | 1.30 | 1.39 | 1.30 | 1.38 | 1.38 | 3.76% | 11,696 |
| May 20, 2026 | 1.30 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 13,758 |
| May 19, 2026 | 1.38 | 1.39 | 1.29 | 1.30 | 1.30 | -5.45% | 26,667 |
| May 18, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.61% | 14,216 |
| May 15, 2026 | 1.48 | 1.48 | 1.34 | 1.34 | 1.34 | -10.67% | 59,661 |
| May 14, 2026 | 1.45 | 1.55 | 1.42 | 1.50 | 1.50 | 6.38% | 90,303 |
| May 13, 2026 | 1.23 | 1.66 | 1.23 | 1.41 | 1.41 | 13.71% | 322,370 |
| May 12, 2026 | 1.27 | 1.28 | 1.21 | 1.24 | 1.24 | -3.13% | 13,109 |
| May 11, 2026 | 1.33 | 1.34 | 1.18 | 1.28 | 1.28 | -7.24% | 47,749 |
| May 8, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -2.13% | 21,046 |
| May 7, 2026 | 1.35 | 1.42 | 1.32 | 1.41 | 1.41 | 6.82% | 28,236 |
| May 6, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 16,830 |
| May 5, 2026 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | -2.19% | 17,245 |
| May 4, 2026 | 1.29 | 1.42 | 1.26 | 1.37 | 1.37 | 12.30% | 65,761 |
| May 1, 2026 | 1.42 | 1.42 | 1.07 | 1.22 | 1.22 | -14.69% | 67,149 |
| Apr 30, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 6,325 |
| Apr 29, 2026 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | -2.11% | 8,274 |
| Apr 28, 2026 | 1.46 | 1.50 | 1.40 | 1.42 | 1.42 | -5.33% | 12,376 |
| Apr 27, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 3.45% | 4,388 |
| Apr 24, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -7.64% | 14,657 |
| Apr 23, 2026 | 1.49 | 1.60 | 1.49 | 1.57 | 1.57 | 0.64% | 31,613 |
| Apr 22, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -3.70% | 19,479 |
| Apr 21, 2026 | 1.64 | 1.66 | 1.57 | 1.62 | 1.62 | 0.62% | 15,568 |
| Apr 20, 2026 | 1.57 | 1.63 | 1.52 | 1.61 | 1.61 | 3.87% | 47,013 |
| Apr 17, 2026 | 1.44 | 1.59 | 1.40 | 1.55 | 1.55 | 7.64% | 59,121 |
| Apr 16, 2026 | 1.39 | 1.46 | 1.36 | 1.44 | 1.44 | 1.41% | 16,036 |