5 DAY PERFORMANCE
+34.13%
1 MONTH PERFORMANCE
+21.58%
3 MONTH PERFORMANCE
+17.36%
6 MONTH PERFORMANCE
-1.74%
YEAR-TO-DATE PERFORMANCE
+43.22%
1 YEAR PERFORMANCE
-74.47%
TEN Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.25 | $1.25 (0%) | $1.39 | $1.25 | 11.70 K | $2.84 M |
| 06/18/2026 | $1.42 | $1.26 (-11.27%) | $1.42 | $1.26 | 32.41 K | $2.86 M |
| 06/17/2026 | $1.37 | $1.39 (1.46%) | $1.48 | $1.37 | 25.34 K | $3.16 M |
| 06/16/2026 | $1.48 | $1.39 (-6.08%) | $1.48 | $1.35 | 26.68 K | $3.16 M |
| 06/15/2026 | $1.35 | $1.42 (5.19%) | $1.45 | $1.34 | 43.80 K | $3.23 M |
| 06/12/2026 | $1.19 | $1.35 (13.45%) | $1.46 | $1.16 | 124.57 K | $3.07 M |
| 06/11/2026 | $1.10 | $1.22 (10.91%) | $1.26 | $1.06 | 227.65 K | $2.77 M |
| 06/10/2026 | $1.21 | $1.10 (-9.09%) | $1.27 | $1.06 | 225.60 K | $2.50 M |
| 06/09/2026 | $1.28 | $1.20 (-6.25%) | $1.29 | $1.20 | 50.20 K | $2.73 M |
| 06/08/2026 | $1.46 | $1.27 (-13.01%) | $1.52 | $1.26 | 60.00 K | $2.89 M |
| 06/05/2026 | $1.31 | $1.43 (9.16%) | $1.48 | $1.27 | 45.95 K | $3.25 M |
| 06/04/2026 | $1.31 | $1.30 (-0.76%) | $1.36 | $1.30 | 8.89 K | $2.95 M |
| 06/03/2026 | $1.31 | $1.36 (3.82%) | $1.36 | $1.31 | 19.60 K | $3.09 M |
| 06/02/2026 | $1.37 | $1.35 (-1.46%) | $1.40 | $1.34 | 18.90 K | $3.07 M |
| 06/01/2026 | $1.40 | $1.35 (-3.57%) | $1.42 | $1.35 | 17.30 K | $3.07 M |
| 05/29/2026 | $1.42 | $1.42 (0%) | $1.47 | $1.42 | 26.54 K | $3.23 M |
| 05/28/2026 | $1.42 | $1.45 (2.11%) | $1.47 | $1.42 | 20.94 K | $3.30 M |
| 05/27/2026 | $1.39 | $1.43 (2.88%) | $1.44 | $1.38 | 8.00 K | $3.25 M |
| 05/26/2026 | $1.35 | $1.41 (4.44%) | $1.41 | $1.31 | 15.70 K | $3.20 M |
| 05/22/2026 | $1.37 | $1.39 (1.46%) | $1.41 | $1.36 | 10.56 K | $3.16 M |
| 05/21/2026 | $1.30 | $1.38 (6.15%) | $1.39 | $1.30 | 11.70 K | $3.14 M |
| 05/20/2026 | $1.30 | $1.33 (2.31%) | $1.35 | $1.28 | 13.76 K | $3.02 M |
| 05/19/2026 | $1.38 | $1.30 (-5.8%) | $1.39 | $1.29 | 26.67 K | $2.95 M |
| 05/18/2026 | $1.34 | $1.38 (2.99%) | $1.38 | $1.34 | 14.22 K | $3.14 M |
| 05/15/2026 | $1.48 | $1.34 (-9.46%) | $1.48 | $1.34 | 59.66 K | $3.05 M |
| 05/14/2026 | $1.45 | $1.50 (3.45%) | $1.55 | $1.42 | 90.30 K | $3.41 M |
| 05/13/2026 | $1.23 | $1.41 (14.63%) | $1.66 | $1.23 | 322.40 K | $3.20 M |
| 05/12/2026 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.21 | 13.11 K | $2.82 M |
| 05/11/2026 | $1.33 | $1.28 (-3.76%) | $1.34 | $1.18 | 47.75 K | $2.91 M |
| 05/08/2026 | $1.38 | $1.38 (0%) | $1.39 | $1.35 | 21.05 K | $3.14 M |
| 05/07/2026 | $1.35 | $1.41 (4.44%) | $1.42 | $1.32 | 28.24 K | $3.20 M |
| 05/06/2026 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.31 | 16.83 K | $3.00 M |
| 05/05/2026 | $1.34 | $1.34 (0%) | $1.35 | $1.30 | 17.25 K | $3.05 M |
| 05/04/2026 | $1.29 | $1.37 (6.2%) | $1.42 | $1.26 | 65.80 K | $3.11 M |
| 05/01/2026 | $1.42 | $1.22 (-14.08%) | $1.42 | $1.07 | 67.15 K | $2.77 M |
| 04/30/2026 | $1.39 | $1.43 (2.88%) | $1.43 | $1.39 | 6.33 K | $3.25 M |
| 04/29/2026 | $1.39 | $1.39 (0%) | $1.41 | $1.35 | 8.30 K | $3.16 M |
| 04/28/2026 | $1.46 | $1.42 (-2.74%) | $1.50 | $1.40 | 12.40 K | $3.23 M |
| 04/27/2026 | $1.50 | $1.50 (0%) | $1.50 | $1.46 | 4.45 K | $3.41 M |
| 04/24/2026 | $1.54 | $1.45 (-5.84%) | $1.54 | $1.45 | 14.66 K | $3.30 M |
| 04/23/2026 | $1.49 | $1.57 (5.37%) | $1.60 | $1.49 | 31.61 K | $3.57 M |
| 04/22/2026 | $1.59 | $1.56 (-1.89%) | $1.60 | $1.56 | 19.50 K | $3.55 M |
| 04/21/2026 | $1.64 | $1.62 (-1.22%) | $1.66 | $1.57 | 15.57 K | $3.68 M |
| 04/20/2026 | $1.57 | $1.61 (2.55%) | $1.63 | $1.51 | 47.01 K | $3.66 M |
| 04/17/2026 | $1.44 | $1.55 (7.64%) | $1.59 | $1.40 | 59.12 K | $3.52 M |
| 04/16/2026 | $1.39 | $1.44 (3.6%) | $1.46 | $1.36 | 16.04 K | $3.27 M |
| 04/15/2026 | $1.44 | $1.42 (-1.39%) | $1.46 | $1.39 | 24.84 K | $3.23 M |
| 04/14/2026 | $1.40 | $1.46 (4.29%) | $1.48 | $1.40 | 24.95 K | $3.32 M |
| 04/13/2026 | $1.44 | $1.37 (-4.86%) | $1.44 | $1.35 | 26.79 K | $3.11 M |
| 04/10/2026 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.37 | 13.55 K | $3.11 M |
| 04/09/2026 | $1.41 | $1.41 (0%) | $1.42 | $1.37 | 11.04 K | $3.20 M |
| 04/08/2026 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.42 | 7.49 K | $3.25 M |
| 04/07/2026 | $1.55 | $1.40 (-9.68%) | $1.55 | $1.40 | 25.74 K | $3.18 M |
| 04/06/2026 | $1.56 | $1.33 (-14.74%) | $1.56 | $1.33 | 92.40 K | $3.02 M |
| 04/02/2026 | $1.28 | $1.51 (17.97%) | $1.65 | $1.28 | 95.83 K | $3.43 M |
| 04/01/2026 | $1.23 | $1.30 (5.69%) | $1.32 | $1.22 | 71.63 K | $2.95 M |
| 03/31/2026 | $1.16 | $1.19 (2.59%) | $1.25 | $1.14 | 18.50 K | $2.70 M |
| 03/30/2026 | $1.09 | $1.12 (2.75%) | $1.16 | $1.09 | 12.09 K | $2.55 M |
| 03/27/2026 | $1.24 | $1.07 (-13.71%) | $1.25 | $1.03 | 106.30 K | $2.43 M |
| 03/26/2026 | $1.37 | $1.25 (-8.76%) | $1.41 | $1.23 | 31.63 K | $2.84 M |
| 03/25/2026 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.37 | 19.90 K | $3.11 M |
| 03/24/2026 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.40 | 8.20 K | $3.18 M |
| 03/23/2026 | $1.38 | $1.44 (4.35%) | $1.45 | $1.37 | 30.74 K | $3.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
