5 DAY PERFORMANCE
+69.00%
1 MONTH PERFORMANCE
-20.66%
3 MONTH PERFORMANCE
+19.86%
6 MONTH PERFORMANCE
-44.59%
YEAR-TO-DATE PERFORMANCE
+43.22%
1 YEAR PERFORMANCE
-65.44%
TEN Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.81 | $2.81 (246.91%) | $5.42 | $0.77 | 68.98 M | $6.39 M |
| 08/05/2026 | $0.96 | $0.80 (-16.98%) | $0.96 | $0.76 | 77.84 K | $1.81 M |
| 08/04/2026 | $0.90 | $0.91 (1.21%) | $0.93 | $0.87 | 92.60 K | $2.07 M |
| 08/03/2026 | $0.97 | $0.90 (-7.25%) | $0.97 | $0.87 | 201.00 K | $2.05 M |
| 07/31/2026 | $1.08 | $1.00 (-7.41%) | $1.10 | $0.98 | 229.30 K | $2.27 M |
| 07/30/2026 | $1.21 | $1.09 (-9.92%) | $1.21 | $1.09 | 113.20 K | $2.48 M |
| 07/29/2026 | $1.53 | $1.25 (-18.3%) | $1.53 | $1.22 | 186.91 K | $2.84 M |
| 07/28/2026 | $1.63 | $1.53 (-6.13%) | $1.63 | $1.48 | 96.70 K | $3.48 M |
| 07/27/2026 | $1.82 | $1.66 (-8.79%) | $1.82 | $1.59 | 247.91 K | $3.77 M |
| 07/24/2026 | $2.10 | $1.86 (-11.43%) | $2.11 | $1.81 | 238.30 K | $4.23 M |
| 07/23/2026 | $2.06 | $2.09 (1.46%) | $2.26 | $2.03 | 2.69 M | $4.75 M |
| 07/22/2026 | $1.98 | $2.09 (5.56%) | $2.21 | $1.93 | 834.04 K | $4.75 M |
| 07/21/2026 | $2.01 | $2.02 (0.5%) | $2.05 | $1.99 | 25.85 K | $4.59 M |
| 07/20/2026 | $2.12 | $2.02 (-4.72%) | $2.14 | $2.02 | 15.53 K | $4.59 M |
| 07/17/2026 | $2.03 | $2.11 (3.94%) | $2.19 | $1.91 | 1.00 M | $4.80 M |
| 07/16/2026 | $2.05 | $2.01 (-1.95%) | $2.20 | $1.98 | 47.73 K | $4.57 M |
| 07/15/2026 | $2.16 | $2.07 (-4.17%) | $2.21 | $2.00 | 38.54 K | $4.71 M |
| 07/14/2026 | $1.98 | $2.14 (8.08%) | $2.30 | $1.95 | 1.04 M | $4.86 M |
| 07/13/2026 | $2.08 | $2.00 (-3.85%) | $2.08 | $1.91 | 33.13 K | $4.55 M |
| 07/10/2026 | $1.97 | $2.04 (3.55%) | $2.04 | $1.81 | 1.44 M | $4.64 M |
| 07/09/2026 | $1.96 | $2.06 (5.1%) | $2.08 | $1.96 | 1.06 M | $4.68 M |
| 07/08/2026 | $2.09 | $2.01 (-3.83%) | $2.15 | $1.97 | 56.93 K | $4.57 M |
| 07/07/2026 | $1.82 | $2.13 (17.03%) | $2.28 | $1.75 | 1.45 M | $4.84 M |
| 07/06/2026 | $2.02 | $1.88 (-6.93%) | $2.05 | $1.86 | 56.60 K | $4.27 M |
| 07/02/2026 | $2.05 | $2.09 (1.95%) | $2.21 | $2.00 | 2.06 M | $4.75 M |
| 07/01/2026 | $1.91 | $2.03 (6.28%) | $2.09 | $1.88 | 169.80 K | $4.61 M |
| 06/30/2026 | $1.61 | $1.89 (17.39%) | $2.22 | $1.61 | 1.26 M | $4.30 M |
| 06/29/2026 | $1.30 | $1.64 (26.15%) | $1.76 | $1.30 | 283.20 K | $3.73 M |
| 06/26/2026 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.24 | 13.00 K | $2.86 M |
| 06/25/2026 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.19 | 14.48 K | $2.75 M |
| 06/24/2026 | $1.21 | $1.23 (1.65%) | $1.25 | $1.21 | 11.92 K | $2.80 M |
| 06/23/2026 | $1.27 | $1.23 (-3.15%) | $1.27 | $1.23 | 11.50 K | $2.80 M |
| 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 |
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.
