TEN Holdings, Inc. (XHLD)
NASDAQ: XHLD · Real-Time Price · USD
0.4994
+0.0029 (0.58%)
At close: Oct 16, 2026, 4:00 PM EDT
0.5120
+0.0126 (2.52%)
After-hours: Oct 16, 2026, 7:59 PM EDT
TEN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.49 | 0.53 | 0.48 | 0.50 | 0.50 | 0.58% | 424,327 |
| Oct 15, 2026 | 0.44 | 0.51 | 0.44 | 0.50 | 0.50 | 6.77% | 1,113,468 |
| Oct 14, 2026 | 0.42 | 0.47 | 0.38 | 0.47 | 0.47 | 7.69% | 12,911,999 |
| Oct 13, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -1.64% | 685,730 |
| Oct 12, 2026 | 0.49 | 0.49 | 0.41 | 0.44 | 0.44 | -9.43% | 941,983 |
| Oct 9, 2026 | 0.53 | 0.55 | 0.47 | 0.48 | 0.48 | -11.87% | 760,380 |
| Oct 8, 2026 | 0.57 | 0.59 | 0.52 | 0.55 | 0.55 | 0.26% | 1,488,379 |
| Oct 7, 2026 | 0.52 | 0.62 | 0.50 | 0.55 | 0.55 | -11.94% | 3,648,004 |
| Oct 6, 2026 | 0.43 | 0.81 | 0.43 | 0.62 | 0.62 | 51.58% | 146,704,670 |
| Oct 5, 2026 | 0.43 | 0.46 | 0.40 | 0.41 | 0.41 | -15.83% | 1,767,517 |
| Oct 2, 2026 | 0.52 | 0.56 | 0.48 | 0.49 | 0.49 | -11.51% | 1,989,108 |
| Oct 1, 2026 | 0.61 | 0.61 | 0.50 | 0.55 | 0.55 | -14.87% | 3,573,883 |
| Sep 30, 2026 | 0.73 | 0.73 | 0.62 | 0.65 | 0.65 | -12.78% | 3,690,750 |
| 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 |
| 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 |