TEN Holdings, Inc. (XHLD)
NASDAQ: XHLD · Real-Time Price · USD
1.540
-0.070 (-4.35%)
At close: Feb 27, 2026, 4:00 PM EST
1.540
0.00 (0.01%)
After-hours: Feb 27, 2026, 5:56 PM EST
TEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.58 | 1.59 | 1.54 | 1.54 | 1.54 | -4.35% | 7,911 |
| Feb 26, 2026 | 1.58 | 1.65 | 1.57 | 1.61 | 1.61 | 2.55% | 41,763 |
| Feb 25, 2026 | 1.45 | 1.60 | 1.45 | 1.57 | 1.57 | 2.61% | 44,277 |
| Feb 24, 2026 | 1.72 | 1.73 | 1.51 | 1.53 | 1.53 | -10.00% | 47,312 |
| Feb 23, 2026 | 1.70 | 1.73 | 1.66 | 1.70 | 1.70 | -1.16% | 34,998 |
| Feb 20, 2026 | 1.84 | 1.84 | 1.67 | 1.72 | 1.72 | -8.02% | 50,237 |
| Feb 19, 2026 | 1.96 | 1.97 | 1.87 | 1.87 | 1.87 | -4.59% | 24,442 |
| Feb 18, 2026 | 2.10 | 2.16 | 1.96 | 1.96 | 1.96 | -6.67% | 52,290 |
| Feb 17, 2026 | 2.27 | 2.36 | 2.09 | 2.10 | 2.10 | -4.55% | 69,098 |
| Feb 13, 2026 | 2.19 | 2.29 | 2.16 | 2.20 | 2.20 | 4.76% | 65,949 |
| Feb 12, 2026 | 2.21 | 2.29 | 1.91 | 2.10 | 2.10 | -4.98% | 115,914 |
| Feb 11, 2026 | 2.46 | 2.50 | 2.21 | 2.21 | 2.21 | -9.05% | 97,625 |
| Feb 10, 2026 | 2.95 | 2.95 | 2.43 | 2.43 | 2.43 | -18.18% | 112,089 |
| Feb 9, 2026 | 2.94 | 3.24 | 2.92 | 2.97 | 2.97 | -2.62% | 203,856 |
| Feb 6, 2026 | 2.90 | 3.10 | 2.82 | 3.05 | 3.05 | 9.71% | 229,702 |
| Feb 5, 2026 | 2.78 | 3.10 | 2.62 | 2.78 | 2.78 | -3.14% | 260,427 |
| Feb 4, 2026 | 2.56 | 3.00 | 2.56 | 2.87 | 2.87 | 11.67% | 404,651 |
| Feb 3, 2026 | 2.52 | 2.96 | 2.41 | 2.57 | 2.57 | 1.98% | 312,603 |
| Feb 2, 2026 | 2.38 | 3.18 | 2.27 | 2.52 | 2.52 | 2.02% | 775,077 |
| Jan 30, 2026 | 3.18 | 3.18 | 2.20 | 2.47 | 2.47 | -22.08% | 984,478 |
| Jan 29, 2026 | 4.27 | 4.54 | 2.65 | 3.17 | 3.17 | 24.31% | 41,013,033 |
| Jan 28, 2026 | 2.39 | 2.62 | 2.17 | 2.55 | 2.55 | -27.56% | 2,343,630 |
| Jan 27, 2026 | 1.33 | 3.87 | 1.33 | 3.52 | 3.52 | 177.17% | 135,579,690 |
| Jan 26, 2026 | 1.30 | 1.33 | 1.21 | 1.27 | 1.27 | -3.05% | 133,717 |
| Jan 23, 2026 | 1.40 | 1.41 | 1.31 | 1.31 | 1.31 | -5.76% | 97,497 |
| Jan 22, 2026 | 1.26 | 1.45 | 1.23 | 1.39 | 1.39 | 13.01% | 302,698 |
| Jan 21, 2026 | 1.25 | 1.29 | 1.20 | 1.23 | 1.23 | - | 35,683 |
| Jan 20, 2026 | 1.31 | 1.31 | 1.22 | 1.23 | 1.23 | -6.11% | 45,039 |
| Jan 16, 2026 | 1.31 | 1.32 | 1.22 | 1.31 | 1.31 | 3.97% | 45,834 |
| Jan 15, 2026 | 1.27 | 1.35 | 1.23 | 1.26 | 1.26 | -1.56% | 103,336 |
| Jan 14, 2026 | 1.24 | 1.29 | 1.11 | 1.28 | 1.28 | 6.67% | 55,116 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.17 | 1.20 | 1.20 | -7.69% | 67,593 |
| Jan 12, 2026 | 1.35 | 1.37 | 1.26 | 1.30 | 1.30 | 0.78% | 33,463 |
| Jan 9, 2026 | 1.38 | 1.41 | 1.24 | 1.29 | 1.29 | -8.51% | 199,200 |
| Jan 8, 2026 | 1.36 | 1.43 | 1.33 | 1.41 | 1.41 | 2.92% | 35,145 |
| Jan 7, 2026 | 1.34 | 1.38 | 1.28 | 1.37 | 1.37 | - | 41,359 |
| Jan 6, 2026 | 1.26 | 1.37 | 1.17 | 1.37 | 1.37 | 12.30% | 201,545 |
| Jan 5, 2026 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -2.40% | 64,951 |
| Jan 2, 2026 | 1.22 | 1.27 | 1.12 | 1.25 | 1.25 | 5.93% | 90,156 |
| Dec 31, 2025 | 1.20 | 1.23 | 1.05 | 1.18 | 1.18 | -4.84% | 127,236 |
| Dec 30, 2025 | 1.56 | 1.56 | 1.18 | 1.24 | 1.24 | -12.06% | 297,712 |
| Dec 29, 2025 | 1.64 | 1.64 | 1.41 | 1.41 | 1.41 | -15.57% | 1,295,253 |
| Dec 26, 2025 | 1.68 | 1.72 | 1.63 | 1.67 | 1.67 | -1.76% | 119,081 |
| Dec 24, 2025 | 1.74 | 1.78 | 1.66 | 1.70 | 1.70 | -1.16% | 26,594 |
| Dec 23, 2025 | 1.82 | 1.95 | 1.68 | 1.72 | 1.72 | -2.27% | 100,152 |
| Dec 22, 2025 | 1.65 | 1.79 | 1.57 | 1.76 | 1.76 | 9.32% | 122,299 |
| Dec 19, 2025 | 1.67 | 1.77 | 1.60 | 1.61 | 1.61 | -4.73% | 87,199 |
| Dec 18, 2025 | 1.73 | 1.86 | 1.61 | 1.69 | 1.69 | 1.81% | 74,314 |
| Dec 17, 2025 | 1.81 | 1.81 | 1.60 | 1.66 | 1.66 | -7.78% | 69,956 |
| Dec 16, 2025 | 1.95 | 2.03 | 1.74 | 1.80 | 1.80 | -7.69% | 93,345 |
| Dec 15, 2025 | 2.38 | 2.50 | 1.94 | 1.95 | 1.95 | -18.75% | 128,639 |
| Dec 12, 2025 | 2.67 | 2.78 | 2.40 | 2.40 | 2.40 | -9.43% | 83,147 |
| Dec 11, 2025 | 2.50 | 2.67 | 2.43 | 2.65 | 2.65 | 3.92% | 88,203 |
| Dec 10, 2025 | 2.56 | 2.70 | 2.38 | 2.55 | 2.55 | 0.39% | 123,006 |
| Dec 9, 2025 | 2.53 | 2.59 | 2.40 | 2.54 | 2.54 | - | 114,805 |
| Dec 8, 2025 | 2.48 | 2.70 | 2.25 | 2.54 | 2.54 | 5.83% | 165,741 |
| Dec 5, 2025 | 2.42 | 2.79 | 2.32 | 2.40 | 2.40 | 3.00% | 327,028 |
| Dec 4, 2025 | 2.25 | 2.40 | 2.17 | 2.33 | 2.33 | 5.43% | 155,207 |
| Dec 3, 2025 | 2.17 | 2.37 | 2.13 | 2.21 | 2.21 | 0.45% | 259,199 |
| Dec 2, 2025 | 2.11 | 2.44 | 2.04 | 2.20 | 2.20 | 2.95% | 172,834 |
| Dec 1, 2025 | 2.15 | 2.19 | 1.93 | 2.14 | 2.14 | -0.70% | 84,336 |
| Nov 28, 2025 | 2.04 | 2.22 | 2.04 | 2.15 | 2.15 | 1.03% | 27,139 |
| Nov 26, 2025 | 2.24 | 2.24 | 2.04 | 2.13 | 2.13 | -4.83% | 74,839 |
| Nov 25, 2025 | 2.40 | 2.58 | 2.23 | 2.24 | 2.24 | -5.01% | 57,111 |
| Nov 24, 2025 | 2.40 | 2.63 | 2.12 | 2.36 | 2.36 | -22.73% | 198,519 |
| Nov 21, 2025 | 3.00 | 3.06 | 2.82 | 3.05 | 3.05 | 6.72% | 34,637 |
| Nov 20, 2025 | 3.09 | 3.22 | 2.85 | 2.86 | 2.86 | -11.41% | 55,110 |
| Nov 19, 2025 | 3.13 | 3.23 | 3.08 | 3.23 | 3.22 | 4.88% | 34,444 |
| Nov 18, 2025 | 3.00 | 3.09 | 2.85 | 3.08 | 3.07 | 3.50% | 36,305 |
| Nov 17, 2025 | 3.23 | 3.52 | 2.93 | 2.97 | 2.97 | -14.26% | 72,619 |
| Nov 14, 2025 | 3.57 | 3.57 | 3.16 | 3.47 | 3.46 | 2.73% | 60,566 |
| Nov 13, 2025 | 3.90 | 4.15 | 2.84 | 3.37 | 3.37 | -16.67% | 273,306 |
| Nov 12, 2025 | 4.02 | 4.19 | 3.90 | 4.05 | 4.05 | -3.41% | 56,700 |
| Nov 11, 2025 | 3.92 | 4.21 | 3.92 | 4.19 | 4.19 | -3.32% | 62,563 |
| Nov 10, 2025 | 4.23 | 4.60 | 4.16 | 4.34 | 4.33 | -3.56% | 115,912 |
| Nov 7, 2025 | 4.50 | 4.65 | 4.22 | 4.50 | 4.50 | -3.66% | 65,570 |
| Nov 6, 2025 | 4.90 | 5.13 | 4.56 | 4.67 | 4.67 | -8.51% | 69,195 |
| Nov 5, 2025 | 5.25 | 5.48 | 4.80 | 5.10 | 5.10 | 3.79% | 118,017 |
| Nov 4, 2025 | 5.10 | 5.44 | 4.79 | 4.91 | 4.91 | -9.47% | 133,838 |
| Nov 3, 2025 | 4.59 | 5.62 | 4.59 | 5.43 | 5.43 | 22.67% | 534,401 |
| Oct 31, 2025 | 4.73 | 4.77 | 4.35 | 4.43 | 4.42 | -9.86% | 222,607 |
| Oct 30, 2025 | 5.10 | 5.25 | 4.76 | 4.91 | 4.91 | -7.15% | 316,178 |
| Oct 29, 2025 | 5.40 | 6.90 | 5.12 | 5.29 | 5.29 | -17.07% | 1,345,719 |
| Oct 28, 2025 | 7.24 | 13.47 | 6.38 | 6.38 | 6.37 | 51.89% | 56,327,388 |
| Oct 27, 2025 | 4.12 | 4.23 | 4.00 | 4.20 | 4.20 | 5.48% | 1,645,034 |
| Oct 24, 2025 | 3.86 | 4.20 | 3.86 | 3.98 | 3.98 | 2.82% | 52,730 |
| Oct 23, 2025 | 3.84 | 4.05 | 3.83 | 3.87 | 3.87 | -2.15% | 39,502 |
| Oct 22, 2025 | 3.90 | 4.19 | 3.83 | 3.96 | 3.96 | 1.46% | 48,586 |
| Oct 21, 2025 | 4.04 | 4.19 | 3.83 | 3.90 | 3.90 | -4.81% | 44,504 |
| Oct 20, 2025 | 4.05 | 4.14 | 3.99 | 4.10 | 4.09 | 4.76% | 25,853 |
| Oct 17, 2025 | 4.04 | 4.09 | 3.86 | 3.91 | 3.91 | -5.26% | 53,774 |
| Oct 16, 2025 | 4.38 | 4.47 | 4.13 | 4.13 | 4.13 | -4.49% | 76,518 |
| Oct 15, 2025 | 4.16 | 4.52 | 4.16 | 4.32 | 4.32 | 1.46% | 101,849 |
| Oct 14, 2025 | 4.42 | 4.49 | 4.13 | 4.26 | 4.26 | -6.93% | 61,860 |
| Oct 13, 2025 | 4.65 | 4.65 | 4.35 | 4.58 | 4.57 | 7.02% | 47,946 |
| Oct 10, 2025 | 4.88 | 4.88 | 4.20 | 4.28 | 4.27 | -10.71% | 96,068 |
| Oct 9, 2025 | 4.85 | 4.85 | 4.50 | 4.79 | 4.79 | -1.24% | 80,542 |
| Oct 8, 2025 | 4.80 | 4.94 | 4.65 | 4.85 | 4.85 | 1.38% | 67,352 |
| Oct 7, 2025 | 5.04 | 5.09 | 4.73 | 4.78 | 4.78 | -1.73% | 67,572 |
| Oct 6, 2025 | 5.82 | 5.87 | 4.80 | 4.87 | 4.87 | -16.75% | 273,590 |