5 DAY PERFORMANCE
+113.92%
1 MONTH PERFORMANCE
+311.19%
3 MONTH PERFORMANCE
+112.05%
6 MONTH PERFORMANCE
+26.12%
YEAR-TO-DATE PERFORMANCE
+43.22%
1 YEAR PERFORMANCE
-66.86%
TEN Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.63 | $0.50 (-20.6%) | $0.66 | $0.50 | 699.22 K | $2.14 M |
| 11/04/2026 | $0.72 | $0.63 (-12.7%) | $0.79 | $0.62 | 292.23 K | $2.68 M |
| 11/03/2026 | $0.82 | $0.78 (-4.83%) | $0.87 | $0.72 | 465.21 K | $3.34 M |
| 11/02/2026 | $0.80 | $0.81 (1.84%) | $0.90 | $0.80 | 788.30 K | $3.49 M |
| 10/30/2026 | $1.00 | $0.79 (-20.68%) | $1.00 | $0.75 | 881.21 K | $3.38 M |
| 10/29/2026 | $0.95 | $1.00 (5.25%) | $1.02 | $0.90 | 2.92 M | $4.28 M |
| 10/28/2026 | $0.94 | $0.97 (3.19%) | $1.06 | $0.88 | 2.48 M | $4.15 M |
| 10/27/2026 | $0.95 | $0.91 (-3.28%) | $1.00 | $0.89 | 2.35 M | $3.91 M |
| 10/26/2026 | $0.85 | $0.86 (1.08%) | $0.93 | $0.76 | 1.30 M | $3.68 M |
| 10/23/2026 | $0.75 | $0.85 (13.59%) | $0.92 | $0.73 | 1.80 M | $3.65 M |
| 10/22/2026 | $0.93 | $0.79 (-14.91%) | $0.95 | $0.76 | 3.53 M | $3.39 M |
| 10/21/2026 | $0.60 | $0.91 (51.19%) | $0.98 | $0.59 | 70.58 M | $3.88 M |
| 10/20/2026 | $0.59 | $0.59 (0.49%) | $0.74 | $0.55 | 4.13 M | $2.55 M |
| 10/19/2026 | $0.48 | $0.57 (17.67%) | $0.58 | $0.48 | 1.03 M | $2.44 M |
| 10/16/2026 | $0.49 | $0.50 (2.97%) | $0.53 | $0.48 | 431.07 K | $2.14 M |
| 10/15/2026 | $0.44 | $0.50 (13.1%) | $0.51 | $0.44 | 1.14 M | $2.12 M |
| 10/14/2026 | $0.42 | $0.47 (11.04%) | $0.47 | $0.38 | 13.30 M | $1.99 M |
| 10/13/2026 | $0.44 | $0.43 (-1.6%) | $0.44 | $0.42 | 716.88 K | $1.85 M |
| 10/12/2026 | $0.49 | $0.44 (-10.41%) | $0.49 | $0.41 | 1.01 M | $1.88 M |
| 10/09/2026 | $0.53 | $0.48 (-8.55%) | $0.55 | $0.47 | 796.24 K | $2.07 M |
| 10/08/2026 | $0.57 | $0.55 (-3.32%) | $0.59 | $0.52 | 1.54 M | $2.35 M |
| 10/07/2026 | $0.52 | $0.55 (5.5%) | $0.62 | $0.50 | 3.73 M | $2.35 M |
| 10/06/2026 | $0.43 | $0.62 (46.59%) | $0.81 | $0.43 | 149.64 M | $2.67 M |
| 10/05/2026 | $0.43 | $0.41 (-4.84%) | $0.46 | $0.40 | 1.87 M | $1.76 M |
| 10/02/2026 | $0.52 | $0.49 (-6.1%) | $0.56 | $0.48 | 2.08 M | $2.09 M |
| 10/01/2026 | $0.61 | $0.55 (-9.11%) | $0.61 | $0.50 | 3.79 M | $2.36 M |
| 09/30/2026 | $0.73 | $0.65 (-11.08%) | $0.73 | $0.62 | 3.74 M | $2.77 M |
| 09/29/2026 | $0.70 | $0.74 (6.17%) | $0.85 | $0.65 | 8.24 M | $3.18 M |
| 09/28/2026 | $12.81 | $0.98 (-92.37%) | $12.97 | $0.81 | 22.92 M | $4.19 M |
| 09/25/2026 | $12.70 | $12.95 (1.97%) | $13.60 | $12.70 | 1.29 M | $55.42 M |
| 09/24/2026 | $12.14 | $12.70 (4.61%) | $12.75 | $12.08 | 1.98 M | $54.35 M |
| 09/23/2026 | $11.40 | $12.08 (5.96%) | $12.93 | $11.01 | 2.47 M | $51.70 M |
| 09/22/2026 | $10.35 | $11.73 (13.33%) | $12.92 | $10.10 | 2.88 M | $50.20 M |
| 09/21/2026 | $9.81 | $10.46 (6.63%) | $10.54 | $9.65 | 2.87 M | $44.77 M |
| 09/18/2026 | $9.70 | $9.84 (1.44%) | $10.00 | $9.61 | 6.82 M | $42.11 M |
| 09/17/2026 | $9.48 | $9.72 (2.53%) | $9.82 | $9.35 | 5.75 M | $41.60 M |
| 09/16/2026 | $9.50 | $9.65 (1.58%) | $9.89 | $9.17 | 5.50 M | $41.30 M |
| 09/15/2026 | $8.51 | $9.43 (10.81%) | $10.20 | $8.35 | 6.08 M | $40.36 M |
| 09/14/2026 | $12.42 | $8.92 (-28.18%) | $15.43 | $8.10 | 4.92 M | $38.17 M |
| 09/11/2026 | $10.71 | $12.53 (16.99%) | $13.84 | $10.54 | 3.82 M | $53.62 M |
| 09/10/2026 | $10.49 | $10.84 (3.34%) | $11.00 | $10.30 | 3.49 M | $46.39 M |
| 09/09/2026 | $9.57 | $10.51 (9.82%) | $12.16 | $9.31 | 3.80 M | $44.98 M |
| 09/08/2026 | $9.25 | $9.38 (1.41%) | $9.43 | $9.10 | 440.61 K | $40.14 M |
| 09/04/2026 | $9.27 | $9.24 (-0.32%) | $9.40 | $9.10 | 1.85 M | $39.54 M |
| 09/03/2026 | $9.26 | $9.23 (-0.32%) | $9.50 | $9.06 | 6.51 M | $39.50 M |
| 09/02/2026 | $9.19 | $9.24 (0.54%) | $9.50 | $9.06 | 700.66 K | $39.54 M |
| 09/01/2026 | $8.91 | $9.42 (5.72%) | $9.59 | $8.80 | 1.59 M | $40.31 M |
| 08/31/2026 | $9.34 | $9.09 (-2.68%) | $10.09 | $8.80 | 5.75 M | $38.90 M |
| 08/28/2026 | $8.24 | $9.30 (12.86%) | $10.48 | $8.01 | 5.77 M | $39.80 M |
| 08/27/2026 | $8.60 | $8.28 (-3.72%) | $9.55 | $8.10 | 6.13 M | $35.44 M |
| 08/26/2026 | $8.48 | $8.55 (0.83%) | $8.55 | $8.21 | 1.01 M | $36.59 M |
| 08/25/2026 | $7.65 | $8.51 (11.24%) | $8.76 | $7.44 | 1.31 M | $36.42 M |
| 08/24/2026 | $7.63 | $7.65 (0.26%) | $8.12 | $7.41 | 2.57 M | $32.74 M |
| 08/21/2026 | $7.60 | $7.66 (0.79%) | $7.90 | $7.13 | 1.93 M | $32.78 M |
| 08/20/2026 | $7.64 | $7.51 (-1.7%) | $8.24 | $7.20 | 1.29 M | $32.14 M |
| 08/19/2026 | $6.46 | $7.64 (18.27%) | $8.30 | $6.33 | 779.50 K | $32.70 M |
| 08/18/2026 | $7.00 | $6.59 (-5.86%) | $7.09 | $6.19 | 474.21 K | $28.20 M |
| 08/17/2026 | $5.99 | $7.36 (22.87%) | $7.70 | $5.91 | 1.58 M | $31.50 M |
| 08/14/2026 | $5.60 | $5.88 (5%) | $6.30 | $5.40 | 1.33 M | $25.16 M |
| 08/13/2026 | $5.12 | $5.50 (7.42%) | $6.06 | $5.06 | 2.48 M | $23.54 M |
| 08/12/2026 | $3.95 | $5.35 (35.44%) | $6.26 | $3.93 | 21.79 M | $22.90 M |
| 08/11/2026 | $3.25 | $3.57 (9.85%) | $3.78 | $2.91 | 4.33 M | $15.28 M |
| 08/10/2026 | $2.95 | $3.11 (5.42%) | $4.69 | $2.64 | 54.19 M | $13.31 M |
| 08/07/2026 | $1.72 | $2.02 (17.44%) | $3.53 | $1.72 | 17.63 M | $8.64 M |
| 08/06/2026 | $0.81 | $2.81 (246.91%) | $5.42 | $0.77 | 68.98 M | $12.03 M |
| 08/05/2026 | $0.96 | $0.80 (-16.98%) | $0.96 | $0.76 | 77.84 K | $1.81 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.
