TEN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	1.82	1.82	1.59	1.66	1.66	-10.75%	245,874
Jul 24, 2026	2.10	2.11	1.81	1.86	1.86	-11.00%	238,285
Jul 23, 2026	2.06	2.26	2.03	2.09	2.09	-	2,691,301
Jul 22, 2026	1.98	2.21	1.93	2.09	2.09	3.47%	829,907
Jul 21, 2026	2.01	2.05	1.99	2.02	2.02	-	25,529
Jul 20, 2026	2.12	2.14	2.02	2.02	2.02	-4.27%	14,327
Jul 17, 2026	2.03	2.19	1.91	2.11	2.11	4.98%	1,003,753
Jul 16, 2026	2.05	2.20	1.98	2.01	2.01	-2.90%	46,744
Jul 15, 2026	2.16	2.21	2.00	2.07	2.07	-3.27%	37,736
Jul 14, 2026	1.98	2.30	1.95	2.14	2.14	7.00%	1,037,334
Jul 13, 2026	2.08	2.08	1.91	2.00	2.00	-1.96%	31,788
Jul 10, 2026	1.97	2.04	1.81	2.04	2.04	-0.97%	1,442,359
Jul 9, 2026	1.96	2.08	1.96	2.06	2.06	2.49%	875,412
Jul 8, 2026	2.09	2.15	1.97	2.01	2.01	-5.63%	56,018
Jul 7, 2026	1.82	2.28	1.75	2.13	2.13	13.30%	1,449,419
Jul 6, 2026	2.02	2.05	1.86	1.88	1.88	-9.83%	56,542
Jul 2, 2026	2.05	2.21	2.00	2.09	2.09	2.71%	2,063,962
Jul 1, 2026	1.91	2.09	1.88	2.03	2.03	7.41%	165,898
Jun 30, 2026	1.61	2.22	1.61	1.89	1.89	15.24%	1,242,629
Jun 29, 2026	1.30	1.76	1.30	1.64	1.64	30.16%	272,719
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