TEN Holdings, Inc. (XHLD)
NASDAQ: XHLD · Real-Time Price · USD
1.420
-0.080 (-5.33%)
At close: Apr 28, 2026, 4:00 PM EDT
1.380
-0.040 (-2.82%)
After-hours: Apr 28, 2026, 7:26 PM EDT
TEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.46 | 1.50 | 1.40 | 1.42 | 1.42 | -5.33% | 11,974 |
| Apr 27, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 3.45% | 4,387 |
| Apr 24, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -7.64% | 14,411 |
| 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% | 15,336 |
| Apr 20, 2026 | 1.57 | 1.63 | 1.52 | 1.61 | 1.61 | 3.87% | 46,902 |
| Apr 17, 2026 | 1.44 | 1.59 | 1.40 | 1.55 | 1.55 | 7.64% | 59,059 |
| Apr 16, 2026 | 1.39 | 1.46 | 1.36 | 1.44 | 1.44 | 1.41% | 14,531 |
| Apr 15, 2026 | 1.44 | 1.46 | 1.39 | 1.42 | 1.42 | -2.74% | 24,652 |
| Apr 14, 2026 | 1.40 | 1.48 | 1.40 | 1.46 | 1.46 | 6.57% | 24,729 |
| Apr 13, 2026 | 1.44 | 1.44 | 1.35 | 1.37 | 1.37 | - | 24,466 |
| Apr 10, 2026 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -2.84% | 12,844 |
| Apr 9, 2026 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | -1.40% | 10,937 |
| Apr 8, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | 2.14% | 6,512 |
| Apr 7, 2026 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | 5.26% | 25,723 |
| Apr 6, 2026 | 1.56 | 1.56 | 1.33 | 1.33 | 1.33 | -11.92% | 92,227 |
| Apr 2, 2026 | 1.28 | 1.65 | 1.28 | 1.51 | 1.51 | 16.15% | 89,882 |
| Apr 1, 2026 | 1.23 | 1.32 | 1.22 | 1.30 | 1.30 | 9.24% | 71,084 |
| Mar 31, 2026 | 1.16 | 1.25 | 1.14 | 1.19 | 1.19 | 6.25% | 18,451 |
| Mar 30, 2026 | 1.09 | 1.16 | 1.09 | 1.12 | 1.12 | 4.67% | 12,018 |
| Mar 27, 2026 | 1.24 | 1.26 | 1.03 | 1.07 | 1.07 | -14.40% | 106,158 |
| Mar 26, 2026 | 1.37 | 1.41 | 1.23 | 1.25 | 1.25 | -8.76% | 31,322 |
| Mar 25, 2026 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -2.14% | 19,131 |
| Mar 24, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 8,081 |
| Mar 23, 2026 | 1.38 | 1.45 | 1.37 | 1.44 | 1.44 | 5.88% | 27,461 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.29 | 1.36 | 1.36 | - | 48,144 |
| Mar 19, 2026 | 1.39 | 1.44 | 1.32 | 1.36 | 1.36 | -3.55% | 39,379 |
| Mar 18, 2026 | 1.48 | 1.48 | 1.36 | 1.41 | 1.41 | -4.08% | 74,067 |
| Mar 17, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 10,107 |
| Mar 16, 2026 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | - | 12,972 |
| Mar 13, 2026 | 1.50 | 1.60 | 1.47 | 1.48 | 1.48 | -3.27% | 8,968 |
| Mar 12, 2026 | 1.48 | 1.58 | 1.48 | 1.53 | 1.53 | 2.00% | 34,665 |
| Mar 11, 2026 | 1.60 | 1.66 | 1.49 | 1.50 | 1.50 | -6.25% | 54,915 |
| Mar 10, 2026 | 1.68 | 1.73 | 1.59 | 1.60 | 1.60 | -5.33% | 20,290 |
| Mar 9, 2026 | 1.68 | 1.69 | 1.54 | 1.69 | 1.69 | -1.74% | 27,814 |
| Mar 6, 2026 | 1.58 | 1.73 | 1.56 | 1.72 | 1.72 | 8.86% | 51,030 |
| Mar 5, 2026 | 1.60 | 1.67 | 1.55 | 1.58 | 1.58 | 0.64% | 28,043 |
| Mar 4, 2026 | 1.46 | 1.63 | 1.46 | 1.57 | 1.57 | 3.29% | 9,356 |
| Mar 3, 2026 | 1.48 | 1.53 | 1.45 | 1.52 | 1.52 | - | 15,780 |
| Mar 2, 2026 | 1.53 | 1.55 | 1.49 | 1.52 | 1.52 | -1.30% | 12,860 |
| 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 |