Ten Ren Tea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.80	28.90	28.50	28.85	28.85	0.17%	37,089
Apr 27, 2026	28.65	28.80	28.65	28.80	28.80	0.70%	27,125
Apr 24, 2026	28.40	28.60	28.30	28.60	28.60	0.70%	19,059
Apr 23, 2026	28.70	28.70	28.30	28.40	28.40	-1.05%	9,381
Apr 22, 2026	28.70	28.70	28.55	28.70	28.70	-	22,761
Apr 21, 2026	29.00	29.00	28.60	28.70	28.70	-1.03%	14,137
Apr 20, 2026	29.25	29.25	28.90	29.00	29.00	-1.69%	24,037
Apr 17, 2026	29.65	29.65	29.05	29.50	29.50	-0.34%	23,126
Apr 16, 2026	29.65	30.00	29.35	29.60	29.60	0.34%	15,006
Apr 15, 2026	29.65	29.65	29.50	29.50	29.50	-0.17%	13,101
Apr 14, 2026	29.60	29.60	29.25	29.55	29.55	0.68%	12,326
Apr 13, 2026	29.30	29.35	29.30	29.35	29.35	-0.34%	2,051
Apr 10, 2026	29.60	29.60	29.30	29.45	29.45	0.51%	12,262
Apr 9, 2026	29.70	29.70	29.30	29.30	29.30	0.17%	10,378
Apr 8, 2026	29.05	29.25	29.05	29.25	29.25	1.74%	31,201
Apr 7, 2026	28.45	28.85	28.45	28.75	28.75	1.23%	8,163
Apr 2, 2026	28.55	28.55	28.40	28.40	28.40	-0.35%	10,122
Apr 1, 2026	28.65	29.20	28.50	28.50	28.50	-0.52%	20,037
Mar 31, 2026	28.60	28.65	28.60	28.65	28.65	-1.21%	8,604
Mar 30, 2026	28.85	29.00	28.55	29.00	29.00	-0.85%	13,548
Mar 27, 2026	29.35	29.35	29.25	29.25	29.25	-0.34%	4,022
Mar 26, 2026	29.90	29.90	28.95	29.35	29.35	-3.14%	33,679
Mar 25, 2026	30.05	30.35	30.05	30.30	30.30	1.17%	10,496
Mar 24, 2026	29.35	29.95	29.30	29.95	29.95	0.84%	10,636
Mar 23, 2026	29.65	29.95	29.35	29.70	29.70	-1.33%	23,963
Mar 20, 2026	30.05	30.15	30.05	30.10	30.10	-	15,164
Mar 19, 2026	30.45	30.50	30.10	30.10	30.10	-1.31%	12,216
Mar 18, 2026	30.70	31.05	30.50	30.50	30.50	-1.13%	16,459
Mar 17, 2026	30.80	30.85	30.80	30.85	30.85	-	7,264
Mar 16, 2026	31.00	31.00	30.85	30.85	30.85	-1.28%	17,734
Mar 13, 2026	32.10	32.10	31.25	31.25	31.25	-1.42%	17,336
Mar 12, 2026	32.05	32.05	31.70	31.70	31.70	-3.06%	13,468
Mar 11, 2026	32.70	32.70	32.70	32.70	32.70	1.55%	1,443
Mar 10, 2026	31.60	32.65	31.60	32.20	32.20	3.04%	11,291
Mar 9, 2026	30.35	31.65	30.35	31.25	31.25	-3.55%	28,385
Mar 6, 2026	32.35	32.40	32.30	32.40	32.40	-0.61%	10,030
Mar 5, 2026	32.85	32.85	32.60	32.60	32.60	-0.76%	18,112
Mar 4, 2026	33.15	33.15	32.85	32.85	32.85	-0.90%	19,242
Mar 3, 2026	33.05	33.55	32.95	33.15	33.15	-0.45%	23,680
Mar 2, 2026	33.70	33.70	33.30	33.30	33.30	-0.60%	36,210
Feb 26, 2026	33.65	33.65	33.15	33.50	33.50	-	24,910
Feb 25, 2026	32.85	33.50	32.75	33.50	33.50	2.76%	38,610
Feb 24, 2026	32.60	32.85	32.40	32.60	32.60	0.93%	105,119
Feb 23, 2026	32.00	32.45	31.25	32.30	32.30	-	60,246
Feb 11, 2026	32.25	32.30	32.20	32.30	32.30	0.16%	22,070
Feb 10, 2026	32.15	32.25	32.00	32.25	32.25	0.16%	19,007
Feb 9, 2026	32.25	32.25	32.15	32.20	32.20	-	24,128
Feb 6, 2026	32.30	32.30	32.05	32.20	32.20	-	34,408
Feb 5, 2026	32.15	32.20	32.05	32.20	32.20	0.16%	54,046
Feb 4, 2026	32.25	32.25	32.10	32.15	32.15	0.31%	35,044
Feb 3, 2026	32.20	32.20	32.05	32.05	32.05	-	26,011
Feb 2, 2026	32.10	32.10	32.00	32.05	32.05	-0.16%	17,261
Jan 30, 2026	32.15	32.20	32.05	32.10	32.10	-0.16%	30,043
Jan 29, 2026	32.20	32.25	32.05	32.15	32.15	-0.16%	52,063
Jan 28, 2026	32.25	32.30	32.20	32.20	32.20	-0.16%	43,485
Jan 27, 2026	32.20	32.25	32.20	32.25	32.25	0.47%	10,658
Jan 26, 2026	32.20	32.30	32.10	32.10	32.10	-0.31%	35,047
Jan 23, 2026	32.30	32.30	32.20	32.20	32.20	-0.31%	23,118
Jan 22, 2026	32.10	32.30	32.10	32.30	32.30	0.31%	10,005
Jan 21, 2026	32.45	32.50	32.15	32.20	32.20	-0.46%	42,035
Jan 20, 2026	32.30	32.35	32.30	32.35	32.35	-	19,151
Jan 19, 2026	32.35	32.35	32.30	32.35	32.35	-	17,072
Jan 16, 2026	32.30	32.35	32.30	32.35	32.35	0.15%	13,234
Jan 15, 2026	32.20	32.30	32.15	32.30	32.30	-	15,001
Jan 14, 2026	32.20	32.30	32.20	32.30	32.30	0.31%	16,774
Jan 13, 2026	32.20	32.25	32.20	32.20	32.20	-	12,849
Jan 12, 2026	32.15	32.20	32.10	32.20	32.20	0.16%	17,753
Jan 9, 2026	31.95	32.15	31.95	32.15	32.15	0.63%	31,368
Jan 8, 2026	31.90	32.05	31.80	31.95	31.95	-0.31%	15,318
Jan 7, 2026	31.95	32.10	31.95	32.05	32.05	-	15,984
Jan 6, 2026	32.20	32.20	32.05	32.05	32.05	-0.16%	47,045
Jan 5, 2026	32.20	32.20	32.00	32.10	32.10	-0.16%	36,467
Jan 2, 2026	32.10	32.15	32.05	32.15	32.15	0.16%	12,170
Dec 31, 2025	32.00	32.10	32.00	32.10	32.10	0.16%	12,279
Dec 30, 2025	31.65	32.05	31.65	32.05	32.05	0.16%	20,130
Dec 29, 2025	31.90	32.00	31.90	32.00	32.00	-0.31%	5,102
Dec 26, 2025	32.05	32.10	32.05	32.10	32.10	0.94%	3,601
Dec 24, 2025	31.90	31.90	31.80	31.80	31.80	-0.16%	10,100
Dec 23, 2025	31.85	31.85	31.85	31.85	31.85	-	2,001
Dec 22, 2025	31.80	31.85	31.80	31.85	31.85	0.16%	4,327
Dec 19, 2025	32.10	32.10	31.80	31.80	31.80	-0.93%	7,033
Dec 18, 2025	32.10	32.10	32.05	32.10	32.10	0.78%	14,008
Dec 17, 2025	31.90	31.90	31.85	31.85	31.85	-0.16%	8,641
Dec 16, 2025	31.85	32.10	31.85	31.90	31.90	-0.78%	17,915
Dec 15, 2025	32.15	32.15	32.15	32.15	32.15	0.16%	3,973
Dec 12, 2025	32.20	32.20	32.05	32.10	32.10	0.63%	5,301
Dec 11, 2025	32.25	32.25	31.90	31.90	31.90	-0.78%	31,411
Dec 10, 2025	32.20	32.30	32.10	32.15	32.15	-0.16%	21,319
Dec 9, 2025	32.10	32.20	32.10	32.20	32.20	-0.16%	7,310
Dec 8, 2025	32.10	32.40	32.10	32.25	32.25	-0.15%	14,166
Dec 5, 2025	32.25	32.30	32.20	32.30	32.30	0.62%	5,043
Dec 4, 2025	32.10	32.10	32.10	32.10	32.10	-0.77%	3,597
Dec 3, 2025	32.35	32.35	32.35	32.35	32.35	0.15%	6,366
Dec 2, 2025	32.00	32.30	32.00	32.30	32.30	0.94%	11,933
Dec 1, 2025	32.00	32.00	32.00	32.00	32.00	-	6,557
Nov 28, 2025	32.00	32.05	32.00	32.00	32.00	1.11%	17,006
Nov 27, 2025	31.65	31.65	31.65	31.65	31.65	0.32%	1,490
Nov 26, 2025	31.65	31.65	31.50	31.55	31.55	-	31,214
Nov 25, 2025	31.20	31.55	31.20	31.55	31.55	1.77%	20,230
Nov 24, 2025	31.00	31.00	31.00	31.00	31.00	0.65%	20,182