TEN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.75	0.75	0.56	0.65	-	-11.71%	648,616
May 9, 2025	0.74	0.78	0.70	0.74	0.74	-4.09%	178,755
May 8, 2025	0.77	0.80	0.73	0.77	0.77	-0.95%	190,512
May 7, 2025	0.75	0.78	0.73	0.78	0.78	1.51%	276,026
May 6, 2025	0.75	0.81	0.73	0.76	0.76	-0.84%	93,886
May 5, 2025	0.76	0.81	0.75	0.77	0.77	-1.28%	130,899
May 2, 2025	0.73	0.85	0.73	0.78	0.78	3.37%	298,136
May 1, 2025	0.74	0.79	0.72	0.75	0.75	-0.15%	116,118
Apr 30, 2025	0.77	0.79	0.72	0.76	0.76	-6.65%	169,443
Apr 29, 2025	0.78	0.81	0.76	0.81	0.81	2.42%	152,696
Apr 28, 2025	0.80	0.82	0.77	0.79	0.79	-1.97%	257,566
Apr 25, 2025	0.88	0.91	0.80	0.81	0.81	-9.40%	287,974
Apr 24, 2025	0.72	0.93	0.72	0.89	0.89	21.93%	664,573
Apr 23, 2025	0.68	0.74	0.66	0.73	0.73	7.34%	258,785
Apr 22, 2025	0.69	0.70	0.65	0.68	0.68	-0.86%	278,555
Apr 21, 2025	0.74	0.75	0.68	0.69	0.69	-8.53%	484,558
Apr 17, 2025	0.78	0.80	0.71	0.75	0.75	-5.93%	304,480
Apr 16, 2025	0.80	0.85	0.78	0.80	0.80	-2.00%	320,882
Apr 15, 2025	0.82	0.85	0.76	0.81	0.81	-5.18%	646,854
Apr 14, 2025	0.99	1.03	0.83	0.86	0.86	-13.51%	856,418
Apr 11, 2025	1.06	1.07	0.97	0.99	0.99	-5.53%	462,811
Apr 10, 2025	1.03	1.09	0.88	1.05	1.05	-1.87%	379,486
Apr 9, 2025	0.94	1.12	0.94	1.07	1.07	10.29%	642,325
Apr 8, 2025	0.95	1.24	0.93	0.97	0.97	7.32%	3,691,714
Apr 7, 2025	0.91	1.03	0.85	0.90	0.90	-7.38%	916,592
Apr 4, 2025	1.03	1.20	0.94	0.98	0.98	-4.31%	956,605
Apr 3, 2025	0.97	1.50	0.96	1.02	1.02	-7.27%	3,588,335
Apr 2, 2025	0.74	1.14	0.71	1.10	1.10	40.49%	5,306,279
Apr 1, 2025	1.08	1.09	0.77	0.78	0.78	-21.70%	2,050,658
Mar 31, 2025	1.10	1.15	0.95	1.00	1.00	-20.00%	1,584,505
Mar 28, 2025	1.40	1.44	0.95	1.25	1.25	-18.30%	2,423,149
Mar 27, 2025	1.80	1.87	1.52	1.53	1.53	-15.93%	1,990,172
Mar 26, 2025	1.74	2.19	1.70	1.82	1.82	5.81%	9,168,026
Mar 25, 2025	1.76	1.98	1.67	1.72	1.72	-20.00%	4,193,719
Mar 24, 2025	2.53	2.62	1.92	2.15	2.15	53.57%	107,862,772
Mar 21, 2025	1.13	1.88	1.08	1.40	1.40	40.36%	58,662,135
Mar 20, 2025	1.56	1.59	0.95	1.00	1.00	-37.27%	15,300,278
Mar 19, 2025	0.71	1.74	0.70	1.59	1.59	171.70%	205,343,506
Mar 18, 2025	0.48	0.65	0.46	0.59	0.59	17.98%	4,792,572
Mar 17, 2025	0.46	0.50	0.45	0.50	0.50	6.92%	656,118
Mar 14, 2025	0.47	0.51	0.45	0.46	0.46	-4.01%	1,122,785
Mar 13, 2025	0.54	0.55	0.46	0.48	0.48	-5.24%	1,384,059
Mar 12, 2025	0.50	0.55	0.46	0.51	0.51	-	1,463,824
Mar 11, 2025	0.52	0.57	0.48	0.51	0.51	-2.86%	735,803
Mar 10, 2025	0.58	0.61	0.51	0.53	0.53	-7.89%	1,768,090
Mar 7, 2025	0.68	0.78	0.57	0.57	0.57	-18.49%	1,207,621
Mar 6, 2025	0.82	0.94	0.65	0.70	0.70	-15.24%	1,089,425
Mar 5, 2025	0.89	1.00	0.76	0.83	0.83	-10.33%	724,427
Mar 4, 2025	1.10	1.10	0.83	0.92	0.92	-21.37%	479,786
Mar 3, 2025	1.38	1.38	1.16	1.17	1.17	-11.36%	148,434