TEN Holdings, Inc. - Common Stock (XHLD)

1.7200
+0.1400 (8.86%)
NASDAQ · Last Trade: Mar 7th, 1:00 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TEN Holdings, Inc. - Common Stock (XHLD)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20261.581.731.561.7251,0311.72
3/05/20261.601.671.551.5828,1971.58
3/04/20261.461.631.461.579,4471.57
3/03/20261.481.531.451.5215,8651.52
3/02/20261.531.551.491.5212,8741.52
2/27/20261.581.591.541.548,1671.54
2/26/20261.581.651.571.6142,2411.61
2/25/20261.451.601.451.5744,9341.57
2/24/20261.721.731.511.5347,6221.53
2/23/20261.701.731.661.7035,0021.70
2/20/20261.841.841.671.7251,0231.72
2/19/20261.961.971.871.8725,2221.87
2/18/20262.102.161.961.9652,3001.96
2/17/20262.272.352.092.1069,5562.10
2/13/20262.182.292.162.2069,2412.20
2/12/20262.212.291.912.10116,5792.10
2/11/20262.462.502.212.2198,8972.21
2/10/20262.952.952.432.43112,7592.43
2/09/20262.943.242.922.97204,2082.97
2/06/20262.903.102.823.05232,5863.05
2/05/20262.783.102.622.78269,0002.78
2/04/20262.563.002.562.87408,9282.87
2/03/20262.522.962.412.57315,0052.57
2/02/20262.383.182.272.52786,4292.52
1/30/20263.183.182.202.471,004,2342.47
1/29/20264.274.542.653.1741,116,0473.17
1/28/20262.392.622.172.552,385,6692.55
1/27/20261.333.871.333.52138,604,8093.52
1/26/20261.301.331.211.27133,8571.27
1/23/20261.401.411.311.3199,8611.31
1/22/20261.261.451.231.39303,0601.39
1/21/20261.251.291.201.2335,7841.23
1/20/20261.311.311.221.2344,9581.23
1/16/20261.311.321.221.3147,2701.31
1/15/20261.271.351.231.26103,3401.26
1/14/20261.241.291.111.2855,1261.28
1/13/20261.301.301.171.2067,6771.20
1/12/20261.351.371.251.3033,4631.30
1/09/20261.381.411.241.29203,5461.29
1/08/20261.361.431.331.4135,2471.41
1/07/20261.341.381.281.3741,3431.37
1/06/20261.261.371.171.37205,7581.37
1/05/20261.271.271.201.2268,1821.22
1/02/20261.221.271.121.2590,8771.25
12/31/20251.201.231.051.18127,6991.18
12/30/20251.561.561.181.24306,2801.24
12/29/20251.641.641.411.412,182,3461.41
12/26/20251.681.721.631.67119,2761.67
12/24/20251.741.781.661.7026,6741.70
12/23/20251.821.951.681.72103,3511.72
12/22/20251.651.791.571.76122,9941.76
12/19/20251.671.771.591.6187,4651.61
12/18/20251.731.861.611.6974,4041.69
12/17/20251.811.811.601.6669,8311.66
12/16/20251.952.031.741.8091,3441.80
12/15/20252.382.501.941.95128,6241.95
12/12/20252.672.782.402.4083,1472.40
12/11/20252.502.672.432.6588,0012.65
12/10/20252.562.702.382.55122,9682.55
12/09/20252.532.582.402.54113,5442.54
12/08/20252.482.702.252.54164,1952.54