TEN Holdings, Inc. (XHLD)
NASDAQ: XHLD · Real-Time Price · USD
2.400
+0.070 (3.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.550
+0.150 (6.25%)
After-hours: Dec 5, 2025, 7:57 PM EST
TEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.42 | 2.79 | 2.32 | 2.40 | 2.40 | 3.00% | 303,941 |
| Dec 4, 2025 | 2.25 | 2.40 | 2.17 | 2.33 | 2.33 | 5.43% | 151,523 |
| Dec 3, 2025 | 2.17 | 2.37 | 2.13 | 2.21 | 2.21 | 0.45% | 247,117 |
| Dec 2, 2025 | 2.11 | 2.44 | 2.04 | 2.20 | 2.20 | 2.95% | 171,617 |
| 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 |
| Oct 3, 2025 | 5.38 | 6.00 | 5.04 | 5.85 | 5.85 | 10.64% | 228,884 |
| Oct 2, 2025 | 5.15 | 5.77 | 4.97 | 5.28 | 5.28 | 2.84% | 77,171 |
| Oct 1, 2025 | 5.10 | 5.32 | 4.81 | 5.14 | 5.14 | -3.93% | 173,058 |
| Sep 30, 2025 | 4.50 | 5.48 | 4.47 | 5.35 | 5.35 | 19.62% | 695,960 |
| Sep 29, 2025 | 4.62 | 4.65 | 4.41 | 4.47 | 4.47 | -3.25% | 40,536 |
| Sep 26, 2025 | 4.57 | 4.66 | 4.52 | 4.62 | 4.62 | -2.22% | 37,205 |
| Sep 25, 2025 | 4.85 | 4.90 | 4.57 | 4.73 | 4.72 | -2.60% | 21,366 |
| Sep 24, 2025 | 5.03 | 5.03 | 4.74 | 4.85 | 4.85 | 1.06% | 23,858 |
| Sep 23, 2025 | 4.80 | 4.95 | 4.74 | 4.80 | 4.80 | -0.83% | 27,762 |
| Sep 22, 2025 | 4.87 | 4.95 | 4.73 | 4.84 | 4.84 | 2.30% | 38,503 |
| Sep 19, 2025 | 4.88 | 5.07 | 4.73 | 4.73 | 4.73 | -5.91% | 33,018 |
| Sep 18, 2025 | 5.40 | 5.45 | 4.91 | 5.03 | 5.03 | -6.63% | 34,172 |
| Sep 17, 2025 | 5.14 | 5.39 | 5.10 | 5.39 | 5.38 | 2.75% | 37,592 |
| Sep 16, 2025 | 4.93 | 5.25 | 4.93 | 5.24 | 5.24 | 4.92% | 33,360 |
| Sep 15, 2025 | 5.09 | 5.22 | 4.88 | 5.00 | 4.99 | -3.33% | 26,812 |
| Sep 12, 2025 | 5.06 | 5.22 | 5.04 | 5.17 | 5.17 | 4.13% | 47,394 |
| Sep 11, 2025 | 5.00 | 5.12 | 4.83 | 4.96 | 4.96 | -3.07% | 36,210 |
| Sep 10, 2025 | 4.83 | 5.21 | 4.80 | 5.12 | 5.12 | 5.20% | 96,265 |
| Sep 9, 2025 | 4.50 | 5.07 | 4.36 | 4.87 | 4.87 | 12.02% | 110,845 |
| Sep 8, 2025 | 4.31 | 4.54 | 4.22 | 4.34 | 4.34 | 0.07% | 46,727 |
| Sep 5, 2025 | 4.50 | 4.59 | 4.34 | 4.34 | 4.34 | -5.69% | 59,102 |
| Sep 4, 2025 | 5.01 | 5.07 | 4.36 | 4.60 | 4.60 | -4.06% | 153,476 |
| Sep 3, 2025 | 5.09 | 5.09 | 4.65 | 4.80 | 4.80 | -6.87% | 50,902 |
| Sep 2, 2025 | 4.92 | 5.52 | 4.82 | 5.15 | 5.15 | 7.38% | 149,489 |
| Aug 29, 2025 | 4.74 | 4.86 | 4.73 | 4.80 | 4.80 | - | 14,708 |
| Aug 28, 2025 | 4.77 | 4.91 | 4.73 | 4.80 | 4.80 | 1.48% | 12,798 |
| Aug 27, 2025 | 4.80 | 4.87 | 4.67 | 4.73 | 4.73 | -1.44% | 14,942 |
| Aug 26, 2025 | 4.95 | 4.95 | 4.68 | 4.80 | 4.80 | -4.61% | 19,239 |
| Aug 25, 2025 | 4.90 | 5.18 | 4.76 | 5.03 | 5.03 | 1.82% | 15,693 |
| Aug 22, 2025 | 4.65 | 4.99 | 4.59 | 4.94 | 4.94 | 3.33% | 20,896 |
| Aug 21, 2025 | 4.78 | 4.94 | 4.65 | 4.78 | 4.78 | -0.06% | 13,102 |
| Aug 20, 2025 | 5.30 | 5.30 | 4.65 | 4.78 | 4.78 | -0.44% | 13,316 |
| Aug 19, 2025 | 5.03 | 5.18 | 4.73 | 4.80 | 4.80 | -4.11% | 14,443 |
| Aug 18, 2025 | 4.98 | 5.03 | 4.65 | 5.01 | 5.01 | 0.85% | 24,541 |
| Aug 15, 2025 | 4.97 | 5.13 | 4.95 | 4.97 | 4.97 | -2.55% | 25,404 |
| Aug 14, 2025 | 5.52 | 5.52 | 4.84 | 5.10 | 5.10 | -8.49% | 23,957 |
| Aug 13, 2025 | 5.33 | 5.69 | 5.30 | 5.57 | 5.57 | 1.35% | 14,709 |
| Aug 12, 2025 | 5.19 | 5.51 | 5.18 | 5.50 | 5.50 | 4.82% | 14,818 |
| Aug 11, 2025 | 5.10 | 5.33 | 5.03 | 5.24 | 5.24 | 4.09% | 18,668 |
| Aug 8, 2025 | 4.97 | 5.34 | 4.97 | 5.04 | 5.04 | 3.13% | 16,474 |
| Aug 7, 2025 | 5.40 | 5.53 | 4.86 | 4.89 | 4.89 | -9.50% | 44,040 |
| Aug 6, 2025 | 5.14 | 5.45 | 5.14 | 5.40 | 5.40 | 3.05% | 7,641 |
| Aug 5, 2025 | 5.07 | 5.40 | 4.91 | 5.24 | 5.24 | 3.29% | 13,990 |
| Aug 4, 2025 | 5.19 | 5.54 | 4.81 | 5.07 | 5.07 | 2.49% | 21,099 |
| Aug 1, 2025 | 5.10 | 5.23 | 4.43 | 4.95 | 4.95 | -4.77% | 46,100 |
| Jul 31, 2025 | 5.93 | 5.93 | 5.18 | 5.20 | 5.20 | -7.00% | 21,792 |
| Jul 30, 2025 | 6.38 | 6.55 | 5.25 | 5.59 | 5.59 | -16.57% | 56,237 |
| Jul 29, 2025 | 6.32 | 7.33 | 6.14 | 6.70 | 6.70 | 7.63% | 148,002 |
| Jul 28, 2025 | 6.00 | 6.27 | 5.97 | 6.22 | 6.22 | 3.73% | 17,903 |
| Jul 25, 2025 | 6.26 | 6.26 | 5.85 | 6.00 | 6.00 | -1.27% | 9,524 |
| Jul 24, 2025 | 6.11 | 6.35 | 6.05 | 6.08 | 6.07 | -3.11% | 27,025 |
| Jul 23, 2025 | 5.73 | 6.36 | 5.71 | 6.27 | 6.27 | 8.57% | 34,582 |
| Jul 22, 2025 | 5.84 | 5.85 | 5.56 | 5.78 | 5.77 | 1.32% | 11,704 |
| Jul 21, 2025 | 5.52 | 6.00 | 5.43 | 5.70 | 5.70 | 3.58% | 23,276 |
| Jul 18, 2025 | 5.67 | 5.97 | 5.44 | 5.50 | 5.50 | -5.93% | 21,901 |
| Jul 17, 2025 | 5.70 | 5.85 | 5.55 | 5.85 | 5.85 | 4.39% | 13,580 |