TEN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.30	0.31	0.30	0.31	0.31	-2.22%	558,088
Sep 25, 2025	0.32	0.33	0.30	0.32	0.32	-2.60%	320,500
Sep 24, 2025	0.34	0.34	0.32	0.32	0.32	1.06%	357,881
Sep 23, 2025	0.32	0.33	0.32	0.32	0.32	-0.84%	416,437
Sep 22, 2025	0.32	0.33	0.32	0.32	0.32	2.31%	577,557
Sep 19, 2025	0.33	0.34	0.32	0.32	0.32	-5.91%	495,281
Sep 18, 2025	0.36	0.36	0.33	0.34	0.34	-6.63%	512,589
Sep 17, 2025	0.34	0.36	0.34	0.36	0.36	2.75%	563,892
Sep 16, 2025	0.33	0.35	0.33	0.35	0.35	4.92%	500,404
Sep 15, 2025	0.34	0.35	0.33	0.33	0.33	-3.34%	402,183
Sep 12, 2025	0.34	0.35	0.34	0.34	0.34	4.14%	710,917
Sep 11, 2025	0.33	0.34	0.32	0.33	0.33	-3.08%	543,150
Sep 10, 2025	0.32	0.35	0.32	0.34	0.34	5.21%	1,443,976
Sep 9, 2025	0.30	0.34	0.29	0.32	0.32	12.02%	1,662,680
Sep 8, 2025	0.29	0.30	0.28	0.29	0.29	0.07%	700,912
Sep 5, 2025	0.30	0.31	0.29	0.29	0.29	-5.70%	886,544
Sep 4, 2025	0.33	0.34	0.29	0.31	0.31	-4.06%	2,302,147
Sep 3, 2025	0.34	0.34	0.31	0.32	0.32	-6.87%	743,990
Sep 2, 2025	0.33	0.37	0.32	0.34	0.34	7.38%	2,242,343
Aug 29, 2025	0.32	0.32	0.32	0.32	0.32	-	220,634
Aug 28, 2025	0.32	0.33	0.32	0.32	0.32	1.49%	191,977
Aug 27, 2025	0.32	0.32	0.31	0.32	0.32	-1.44%	224,141
Aug 26, 2025	0.33	0.33	0.31	0.32	0.32	-4.62%	288,586
Aug 25, 2025	0.33	0.35	0.32	0.34	0.34	1.82%	235,402
Aug 22, 2025	0.31	0.33	0.31	0.33	0.33	3.33%	313,443
Aug 21, 2025	0.32	0.33	0.31	0.32	0.32	-0.06%	196,531
Aug 20, 2025	0.35	0.35	0.31	0.32	0.32	-0.44%	199,752
Aug 19, 2025	0.34	0.35	0.32	0.32	0.32	-4.10%	216,655
Aug 18, 2025	0.33	0.34	0.31	0.33	0.33	0.85%	368,123
Aug 15, 2025	0.33	0.34	0.33	0.33	0.33	-2.56%	381,060
Aug 14, 2025	0.37	0.37	0.32	0.34	0.34	-8.48%	359,368
Aug 13, 2025	0.36	0.38	0.35	0.37	0.37	1.34%	220,639
Aug 12, 2025	0.35	0.37	0.35	0.37	0.37	4.83%	222,274
Aug 11, 2025	0.34	0.36	0.34	0.35	0.35	4.08%	280,025
Aug 8, 2025	0.33	0.36	0.33	0.34	0.34	3.13%	247,116
Aug 7, 2025	0.36	0.37	0.32	0.33	0.33	-9.50%	660,603
Aug 6, 2025	0.34	0.36	0.34	0.36	0.36	3.06%	114,628
Aug 5, 2025	0.34	0.36	0.33	0.35	0.35	3.28%	209,860
Aug 4, 2025	0.35	0.37	0.32	0.34	0.34	2.50%	316,497
Aug 1, 2025	0.34	0.35	0.30	0.33	0.33	-4.78%	691,513
Jul 31, 2025	0.40	0.40	0.35	0.35	0.35	-7.01%	326,880
Jul 30, 2025	0.43	0.44	0.35	0.37	0.37	-16.57%	843,562
Jul 29, 2025	0.42	0.49	0.41	0.45	0.45	7.64%	2,220,031
Jul 28, 2025	0.40	0.42	0.40	0.41	0.41	3.73%	268,546
Jul 25, 2025	0.42	0.42	0.39	0.40	0.40	-1.26%	142,864
Jul 24, 2025	0.41	0.42	0.40	0.41	0.41	-3.11%	405,377
Jul 23, 2025	0.38	0.42	0.38	0.42	0.42	8.57%	518,739
Jul 22, 2025	0.39	0.39	0.37	0.39	0.39	1.32%	175,566
Jul 21, 2025	0.37	0.40	0.36	0.38	0.38	3.57%	349,153
Jul 18, 2025	0.38	0.40	0.36	0.37	0.37	-5.92%	328,529