TEN Holdings, Inc. (XHLD)
NASDAQ: XHLD · Real-Time Price · USD
1.260
+0.050 (4.13%)
At close: Jun 26, 2026, 4:00 PM EDT
1.340
+0.080 (6.37%)
After-hours: Jun 26, 2026, 7:16 PM EDT
TEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | 4.13% | 8,407 |
| Jun 25, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 14,438 |
| Jun 24, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | - | 11,469 |
| Jun 23, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 11,326 |
| Jun 22, 2026 | 1.25 | 1.39 | 1.25 | 1.25 | 1.25 | -0.79% | 11,580 |
| Jun 18, 2026 | 1.42 | 1.42 | 1.26 | 1.26 | 1.26 | -9.35% | 32,408 |
| Jun 17, 2026 | 1.37 | 1.48 | 1.37 | 1.39 | 1.39 | - | 25,341 |
| Jun 16, 2026 | 1.48 | 1.48 | 1.35 | 1.39 | 1.39 | -2.11% | 26,680 |
| Jun 15, 2026 | 1.35 | 1.45 | 1.34 | 1.42 | 1.42 | 5.19% | 43,761 |
| Jun 12, 2026 | 1.19 | 1.46 | 1.16 | 1.35 | 1.35 | 10.66% | 124,572 |
| Jun 11, 2026 | 1.10 | 1.26 | 1.06 | 1.22 | 1.22 | 10.91% | 227,651 |
| Jun 10, 2026 | 1.21 | 1.27 | 1.06 | 1.10 | 1.10 | -8.33% | 225,559 |
| Jun 9, 2026 | 1.28 | 1.29 | 1.20 | 1.20 | 1.20 | -5.51% | 50,180 |
| Jun 8, 2026 | 1.46 | 1.52 | 1.26 | 1.27 | 1.27 | -11.19% | 59,998 |
| Jun 5, 2026 | 1.31 | 1.48 | 1.27 | 1.43 | 1.43 | 10.00% | 45,950 |
| Jun 4, 2026 | 1.31 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 8,891 |
| Jun 3, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 0.74% | 19,566 |
| Jun 2, 2026 | 1.37 | 1.40 | 1.34 | 1.35 | 1.35 | - | 18,856 |
| Jun 1, 2026 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | 17,296 |
| May 29, 2026 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | -2.07% | 26,541 |
| May 28, 2026 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 1.40% | 20,942 |
| May 27, 2026 | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | 1.42% | 7,704 |
| May 26, 2026 | 1.35 | 1.41 | 1.31 | 1.41 | 1.41 | 1.44% | 15,693 |
| May 22, 2026 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 0.72% | 10,510 |
| May 21, 2026 | 1.30 | 1.39 | 1.30 | 1.38 | 1.38 | 3.76% | 11,696 |
| May 20, 2026 | 1.30 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 13,758 |
| May 19, 2026 | 1.38 | 1.39 | 1.29 | 1.30 | 1.30 | -5.45% | 26,667 |
| May 18, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.61% | 14,216 |
| May 15, 2026 | 1.48 | 1.48 | 1.34 | 1.34 | 1.34 | -10.67% | 59,661 |
| May 14, 2026 | 1.45 | 1.55 | 1.42 | 1.50 | 1.50 | 6.38% | 90,303 |
| May 13, 2026 | 1.23 | 1.66 | 1.23 | 1.41 | 1.41 | 13.71% | 322,370 |
| May 12, 2026 | 1.27 | 1.28 | 1.21 | 1.24 | 1.24 | -3.13% | 13,109 |
| May 11, 2026 | 1.33 | 1.34 | 1.18 | 1.28 | 1.28 | -7.24% | 47,749 |
| May 8, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -2.13% | 21,046 |
| May 7, 2026 | 1.35 | 1.42 | 1.32 | 1.41 | 1.41 | 6.82% | 28,236 |
| May 6, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 16,830 |
| May 5, 2026 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | -2.19% | 17,245 |
| May 4, 2026 | 1.29 | 1.42 | 1.26 | 1.37 | 1.37 | 12.30% | 65,761 |
| May 1, 2026 | 1.42 | 1.42 | 1.07 | 1.22 | 1.22 | -14.69% | 67,149 |
| Apr 30, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 6,325 |
| Apr 29, 2026 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | -2.11% | 8,274 |
| Apr 28, 2026 | 1.46 | 1.50 | 1.40 | 1.42 | 1.42 | -5.33% | 12,376 |
| Apr 27, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 3.45% | 4,388 |
| Apr 24, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -7.64% | 14,657 |
| Apr 23, 2026 | 1.49 | 1.60 | 1.49 | 1.57 | 1.57 | 0.64% | 31,613 |
| Apr 22, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -3.70% | 19,479 |
| Apr 21, 2026 | 1.64 | 1.66 | 1.57 | 1.62 | 1.62 | 0.62% | 15,568 |
| Apr 20, 2026 | 1.57 | 1.63 | 1.52 | 1.61 | 1.61 | 3.87% | 47,013 |
| Apr 17, 2026 | 1.44 | 1.59 | 1.40 | 1.55 | 1.55 | 7.64% | 59,121 |
| Apr 16, 2026 | 1.39 | 1.46 | 1.36 | 1.44 | 1.44 | 1.41% | 16,036 |
| Apr 15, 2026 | 1.44 | 1.46 | 1.39 | 1.42 | 1.42 | -2.74% | 24,844 |
| Apr 14, 2026 | 1.40 | 1.48 | 1.40 | 1.46 | 1.46 | 6.57% | 24,950 |
| Apr 13, 2026 | 1.44 | 1.44 | 1.35 | 1.37 | 1.37 | - | 26,794 |
| Apr 10, 2026 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -2.84% | 13,554 |
| Apr 9, 2026 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | -1.40% | 11,038 |
| Apr 8, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | 2.14% | 7,492 |
| Apr 7, 2026 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | 5.26% | 25,744 |
| Apr 6, 2026 | 1.56 | 1.56 | 1.33 | 1.33 | 1.33 | -11.92% | 92,384 |
| Apr 2, 2026 | 1.28 | 1.65 | 1.28 | 1.51 | 1.51 | 16.15% | 95,830 |
| Apr 1, 2026 | 1.23 | 1.32 | 1.22 | 1.30 | 1.30 | 9.24% | 71,633 |
| Mar 31, 2026 | 1.16 | 1.25 | 1.14 | 1.19 | 1.19 | 6.25% | 18,461 |
| Mar 30, 2026 | 1.09 | 1.16 | 1.09 | 1.12 | 1.12 | 4.67% | 12,091 |
| Mar 27, 2026 | 1.24 | 1.26 | 1.03 | 1.07 | 1.07 | -14.40% | 106,278 |
| Mar 26, 2026 | 1.37 | 1.41 | 1.23 | 1.25 | 1.25 | -8.76% | 31,627 |
| Mar 25, 2026 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -2.14% | 19,901 |
| Mar 24, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 8,181 |
| Mar 23, 2026 | 1.38 | 1.45 | 1.37 | 1.44 | 1.44 | 5.88% | 30,744 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.29 | 1.36 | 1.36 | - | 48,310 |
| Mar 19, 2026 | 1.39 | 1.44 | 1.32 | 1.36 | 1.36 | -3.55% | 39,690 |
| Mar 18, 2026 | 1.48 | 1.48 | 1.36 | 1.41 | 1.41 | -4.08% | 74,729 |
| Mar 17, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 10,741 |
| Mar 16, 2026 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | - | 13,273 |
| Mar 13, 2026 | 1.50 | 1.60 | 1.47 | 1.48 | 1.48 | -3.27% | 9,553 |
| Mar 12, 2026 | 1.48 | 1.58 | 1.48 | 1.53 | 1.53 | 2.00% | 34,837 |
| Mar 11, 2026 | 1.60 | 1.66 | 1.49 | 1.50 | 1.50 | -6.25% | 55,924 |
| Mar 10, 2026 | 1.68 | 1.73 | 1.59 | 1.60 | 1.60 | -5.33% | 20,404 |
| Mar 9, 2026 | 1.68 | 1.69 | 1.54 | 1.69 | 1.69 | -1.74% | 28,653 |
| Mar 6, 2026 | 1.58 | 1.73 | 1.56 | 1.72 | 1.72 | 8.86% | 51,135 |
| Mar 5, 2026 | 1.60 | 1.67 | 1.55 | 1.58 | 1.58 | 0.64% | 28,196 |
| Mar 4, 2026 | 1.46 | 1.63 | 1.46 | 1.57 | 1.57 | 3.29% | 10,994 |
| Mar 3, 2026 | 1.48 | 1.53 | 1.45 | 1.52 | 1.52 | - | 15,869 |
| Mar 2, 2026 | 1.53 | 1.55 | 1.49 | 1.52 | 1.52 | -1.30% | 12,877 |
| Feb 27, 2026 | 1.58 | 1.59 | 1.54 | 1.54 | 1.54 | -4.35% | 8,166 |
| Feb 26, 2026 | 1.58 | 1.65 | 1.57 | 1.61 | 1.61 | 2.55% | 42,453 |
| Feb 25, 2026 | 1.45 | 1.60 | 1.45 | 1.57 | 1.57 | 2.61% | 45,026 |
| Feb 24, 2026 | 1.72 | 1.73 | 1.51 | 1.53 | 1.53 | -10.00% | 47,725 |
| Feb 23, 2026 | 1.70 | 1.73 | 1.66 | 1.70 | 1.70 | -1.16% | 36,359 |
| Feb 20, 2026 | 1.84 | 1.84 | 1.67 | 1.72 | 1.72 | -8.02% | 51,023 |
| Feb 19, 2026 | 1.96 | 1.97 | 1.87 | 1.87 | 1.87 | -4.59% | 27,656 |
| Feb 18, 2026 | 2.10 | 2.16 | 1.96 | 1.96 | 1.96 | -6.67% | 52,467 |
| Feb 17, 2026 | 2.27 | 2.36 | 2.09 | 2.10 | 2.10 | -4.55% | 69,597 |
| Feb 13, 2026 | 2.19 | 2.29 | 2.16 | 2.20 | 2.20 | 4.76% | 69,241 |
| Feb 12, 2026 | 2.21 | 2.29 | 1.91 | 2.10 | 2.10 | -4.98% | 116,931 |
| Feb 11, 2026 | 2.46 | 2.50 | 2.21 | 2.21 | 2.21 | -9.05% | 98,937 |
| Feb 10, 2026 | 2.95 | 2.95 | 2.43 | 2.43 | 2.43 | -18.18% | 112,759 |
| Feb 9, 2026 | 2.94 | 3.24 | 2.92 | 2.97 | 2.97 | -2.62% | 204,245 |
| Feb 6, 2026 | 2.90 | 3.10 | 2.82 | 3.05 | 3.05 | 9.71% | 232,586 |
| Feb 5, 2026 | 2.78 | 3.10 | 2.62 | 2.78 | 2.78 | -3.14% | 271,726 |
| Feb 4, 2026 | 2.56 | 3.00 | 2.56 | 2.87 | 2.87 | 11.67% | 411,146 |
| Feb 3, 2026 | 2.52 | 2.96 | 2.41 | 2.57 | 2.57 | 1.98% | 319,233 |