5 DAY PERFORMANCE
+38.52%
1 MONTH PERFORMANCE
+27.07%
3 MONTH PERFORMANCE
-44.59%
6 MONTH PERFORMANCE
-63.81%
YEAR-TO-DATE PERFORMANCE
+43.22%
1 YEAR PERFORMANCE
-85.24%
TEN Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.34 | $1.35 (0.75%) | $1.36 | $1.31 | 10.58 K | $2.98 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 |
| 03/20/2026 | $1.36 | $1.36 (0%) | $1.36 | $1.29 | 48.31 K | $3.09 M |
| 03/19/2026 | $1.39 | $1.36 (-2.16%) | $1.44 | $1.32 | 39.69 K | $3.09 M |
| 03/18/2026 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.36 | 74.73 K | $3.20 M |
| 03/17/2026 | $1.49 | $1.47 (-1.34%) | $1.51 | $1.47 | 10.74 K | $3.34 M |
| 03/16/2026 | $1.55 | $1.48 (-4.52%) | $1.55 | $1.47 | 13.30 K | $3.36 M |
| 03/13/2026 | $1.50 | $1.48 (-1.33%) | $1.60 | $1.47 | 9.60 K | $2.03 M |
| 03/12/2026 | $1.48 | $1.53 (3.38%) | $1.58 | $1.48 | 34.84 K | $2.10 M |
| 03/11/2026 | $1.60 | $1.50 (-6.25%) | $1.66 | $1.49 | 55.92 K | $2.06 M |
| 03/10/2026 | $1.68 | $1.60 (-4.76%) | $1.73 | $1.59 | 20.40 K | $2.19 M |
| 03/09/2026 | $1.68 | $1.69 (0.6%) | $1.69 | $1.54 | 28.70 K | $2.32 M |
| 03/06/2026 | $1.58 | $1.72 (8.86%) | $1.73 | $1.56 | 51.14 K | $2.36 M |
| 03/05/2026 | $1.60 | $1.58 (-1.25%) | $1.67 | $1.55 | 28.20 K | $2.17 M |
| 03/04/2026 | $1.46 | $1.57 (7.53%) | $1.63 | $1.46 | 11.00 K | $2.15 M |
| 03/03/2026 | $1.48 | $1.52 (2.7%) | $1.53 | $1.45 | 15.90 K | $2.08 M |
| 03/02/2026 | $1.53 | $1.52 (-0.65%) | $1.55 | $1.49 | 12.90 K | $2.08 M |
| 02/27/2026 | $1.58 | $1.54 (-2.53%) | $1.59 | $1.54 | 8.20 K | $2.11 M |
| 02/26/2026 | $1.58 | $1.61 (1.9%) | $1.65 | $1.57 | 42.45 K | $2.21 M |
| 02/25/2026 | $1.45 | $1.57 (8.28%) | $1.60 | $1.45 | 45.03 K | $2.15 M |
| 02/24/2026 | $1.72 | $1.53 (-11.05%) | $1.73 | $1.51 | 47.73 K | $2.10 M |
| 02/23/2026 | $1.70 | $1.70 (0%) | $1.73 | $1.66 | 36.40 K | $2.33 M |
| 02/20/2026 | $1.84 | $1.72 (-6.52%) | $1.84 | $1.67 | 51.02 K | $2.36 M |
| 02/19/2026 | $1.96 | $1.87 (-4.59%) | $1.97 | $1.87 | 27.70 K | $2.56 M |
| 02/18/2026 | $2.10 | $1.96 (-6.67%) | $2.16 | $1.96 | 52.47 K | $2.69 M |
| 02/17/2026 | $2.27 | $2.10 (-7.49%) | $2.35 | $2.09 | 69.60 K | $2.88 M |
| 02/13/2026 | $2.19 | $2.20 (0.46%) | $2.29 | $2.16 | 69.24 K | $3.02 M |
| 02/12/2026 | $2.21 | $2.10 (-4.98%) | $2.29 | $1.91 | 116.93 K | $2.88 M |
| 02/11/2026 | $2.46 | $2.21 (-10.16%) | $2.50 | $2.21 | 98.94 K | $3.03 M |
| 02/10/2026 | $2.95 | $2.43 (-17.63%) | $2.95 | $2.43 | 112.80 K | $3.33 M |
| 02/09/2026 | $2.94 | $2.97 (1.02%) | $3.24 | $2.92 | 204.25 K | $4.07 M |
| 02/06/2026 | $2.90 | $3.05 (5.17%) | $3.10 | $2.82 | 232.60 K | $4.18 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.
