TEN Holdings, Inc. (XHLD)
NASDAQ: XHLD · Real-Time Price · USD
1.380
-0.030 (-2.13%)
At close: May 8, 2026, 4:00 PM EDT
1.370
-0.010 (-0.72%)
After-hours: May 8, 2026, 6:38 PM EDT
TEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -2.13% | 20,837 |
| May 7, 2026 | 1.35 | 1.42 | 1.32 | 1.41 | 1.41 | 6.82% | 28,224 |
| May 6, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 16,828 |
| May 5, 2026 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | -2.19% | 17,218 |
| May 4, 2026 | 1.29 | 1.42 | 1.26 | 1.37 | 1.37 | 12.30% | 64,790 |
| May 1, 2026 | 1.42 | 1.42 | 1.07 | 1.22 | 1.22 | -14.69% | 63,785 |
| Apr 30, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 6,019 |
| 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% | 11,974 |
| Apr 27, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 3.45% | 4,387 |
| Apr 24, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -7.64% | 14,411 |
| 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% | 15,336 |
| Apr 20, 2026 | 1.57 | 1.63 | 1.52 | 1.61 | 1.61 | 3.87% | 46,902 |
| 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 |