TEN Holdings, Inc. - Common Stock (XHLD)

5.7700
+0.4200 (7.85%)
NASDAQ· Last Trade: Aug 13th, 12:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/12/20263.956.263.935.3521,765,2415.35
8/11/20263.253.782.913.574,247,7103.57
8/10/20262.953.112.643.1154,113,2283.11
8/07/20261.722.021.722.0217,627,4482.02
8/06/20260.812.810.772.8168,743,3762.81
8/05/20260.960.960.760.8077,8360.80
8/04/20260.900.930.870.9192,6030.91
8/03/20260.970.970.870.90200,9710.90
7/31/20261.081.100.981.00229,2591.00
7/30/20261.211.211.091.09113,1541.09
7/29/20261.531.531.221.25186,9121.25
7/28/20261.631.631.481.5396,7021.53
7/27/20261.821.821.581.66247,8751.66
7/24/20262.102.111.801.86238,2881.86
7/23/20262.062.262.032.092,706,2352.09
7/22/20261.982.211.932.09834,0322.09
7/21/20262.012.051.992.0225,8542.02
7/20/20262.122.142.022.0215,0902.02
7/17/20262.032.191.912.111,004,5882.11
7/16/20262.052.201.982.0146,8252.01
7/15/20262.162.212.002.0738,5372.07
7/14/20261.982.301.952.141,037,8032.14
7/13/20262.082.081.912.0032,1322.00
7/10/20261.972.041.812.041,443,5512.04
7/09/20261.962.081.962.061,037,3842.06
7/08/20262.092.151.972.0156,0822.01
7/07/20261.822.271.752.131,451,5752.13
7/06/20262.022.041.861.8856,5611.88
7/02/20262.052.212.002.082,064,6642.08
7/01/20261.912.091.882.03168,4372.03
6/30/20261.612.221.611.891,260,4961.89
6/29/20261.301.761.301.64281,6341.64
6/26/20261.301.301.241.2612,9601.26
6/25/20261.251.251.191.2114,4761.21
6/24/20261.211.251.211.2311,9231.23
6/23/20261.271.271.231.2311,4751.23
6/22/20261.251.391.251.2511,6811.25
6/18/20261.421.421.261.2632,4081.26
6/17/20261.371.481.371.3925,3421.39
6/16/20261.481.481.351.3926,6801.39
6/15/20261.351.451.341.4243,7581.42
6/12/20261.191.461.161.35124,5731.35
6/11/20261.101.261.061.22227,6191.22
6/10/20261.211.271.061.10225,4811.10
6/09/20261.281.291.201.2050,1801.20
6/08/20261.461.521.261.2758,3091.27
6/05/20261.311.481.271.4345,9511.43
6/04/20261.311.361.301.308,8911.30
6/03/20261.311.361.311.3619,5661.36
6/02/20261.371.401.341.3518,8571.35
6/01/20261.401.421.351.3517,2981.35
5/29/20261.421.471.421.4226,5421.42
5/28/20261.421.471.421.4520,9431.45
5/27/20261.391.441.381.437,7021.43
5/26/20261.351.411.311.4115,6711.41
5/22/20261.371.411.361.3910,5101.39
5/21/20261.291.391.291.3811,6961.38
5/20/20261.301.351.281.3313,7581.33
5/19/20261.381.391.291.3026,6681.30
5/18/20261.341.381.341.3813,8771.38
5/15/20261.481.481.341.3459,6611.34
5/14/20261.451.551.421.5089,2041.50
5/13/20261.231.661.231.41318,8121.41