5 DAY PERFORMANCE
-82.49%
1 MONTH PERFORMANCE
-77.94%
3 MONTH PERFORMANCE
+34.13%
6 MONTH PERFORMANCE
+24.26%
YEAR-TO-DATE PERFORMANCE
+43.22%
1 YEAR PERFORMANCE
-64.27%
TEN Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.81 | $9.88 (0.71%) | $10.07 | $9.65 | 987.72 K | |
| 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 |
| 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 |
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.
