TEN Holdings, Inc. XHLD
NASDAQ · United States · Commercial Services
$0.5518-0.10 (-14.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.55 | -14.81% | $0.61 | $0.61 | $0.50 | 3.75M |
| 2026-09-30 | $0.65 | -12.79% | $0.73 | $0.73 | $0.62 | 3.74M |
| 2026-09-29 | $0.74 | -24.03% | $0.70 | $0.85 | $0.65 | 8.24M |
| 2026-09-28 | $0.98 | -92.45% | $12.81 | $12.97 | $0.81 | 22.92M |
| 2026-09-25 | $12.95 | +1.97% | $12.70 | $13.60 | $12.70 | 1.29M |
| 2026-09-24 | $12.70 | +5.13% | $12.14 | $12.75 | $12.08 | 1.97M |
| 2026-09-23 | $12.08 | +2.98% | $11.40 | $12.93 | $11.01 | 2.47M |
| 2026-09-22 | $11.73 | +12.14% | $10.35 | $12.92 | $10.10 | 2.88M |
| 2026-09-21 | $10.46 | +6.30% | $9.81 | $10.54 | $9.65 | 2.87M |
| 2026-09-18 | $9.84 | +1.23% | $9.70 | $10.00 | $9.61 | 6.82M |
| 2026-09-17 | $9.72 | +0.73% | $9.48 | $9.82 | $9.35 | 5.75M |
| 2026-09-16 | $9.65 | +2.33% | $9.50 | $9.89 | $9.17 | 5.50M |
| 2026-09-15 | $9.43 | +5.72% | $8.51 | $10.20 | $8.35 | 6.08M |
| 2026-09-14 | $8.92 | -28.81% | $12.42 | $15.43 | $8.10 | 4.91M |
| 2026-09-11 | $12.53 | +15.59% | $10.71 | $13.84 | $10.54 | 3.82M |
| 2026-09-10 | $10.84 | +3.14% | $10.49 | $11.00 | $10.30 | 3.49M |
| 2026-09-09 | $10.51 | +12.05% | $9.57 | $12.15 | $9.31 | 3.80M |
| 2026-09-08 | $9.38 | +1.52% | $9.25 | $9.43 | $9.10 | 439.60K |
| 2026-09-04 | $9.24 | +0.11% | $9.27 | $9.40 | $9.10 | 1.85M |
| 2026-09-03 | $9.23 | -0.11% | $9.26 | $9.50 | $9.06 | 6.51M |
| 2026-09-02 | $9.24 | -1.91% | $9.19 | $9.50 | $9.06 | 698.20K |
| 2026-09-01 | $9.42 | +3.63% | $8.91 | $9.59 | $8.80 | 1.59M |
| 2026-08-31 | $9.09 | -2.26% | $9.34 | $10.09 | $8.80 | 5.75M |
| 2026-08-28 | $9.30 | +12.32% | $8.24 | $10.48 | $8.01 | 5.76M |
| 2026-08-27 | $8.28 | -3.16% | $8.60 | $9.55 | $8.10 | 6.13M |
| 2026-08-26 | $8.55 | +0.47% | $8.48 | $8.55 | $8.21 | 1.01M |
| 2026-08-25 | $8.51 | +11.24% | $7.65 | $8.76 | $7.44 | 1.31M |
| 2026-08-24 | $7.65 | -0.13% | $7.63 | $8.12 | $7.41 | 2.57M |
| 2026-08-21 | $7.66 | +2.00% | $7.60 | $7.90 | $7.13 | 1.93M |
| 2026-08-20 | $7.51 | -1.70% | $7.64 | $8.24 | $7.20 | 1.29M |
| 2026-08-19 | $7.64 | +15.93% | $6.46 | $8.30 | $6.32 | 779.50K |
| 2026-08-18 | $6.59 | -10.46% | $7.00 | $7.09 | $6.19 | 474.20K |
| 2026-08-17 | $7.36 | +25.17% | $5.99 | $7.70 | $5.91 | 1.58M |
| 2026-08-14 | $5.88 | +7.01% | $5.60 | $6.30 | $5.40 | 1.33M |
| 2026-08-13 | $5.49 | +2.71% | $5.12 | $6.06 | $5.06 | 2.48M |
| 2026-08-12 | $5.35 | +49.86% | $3.95 | $6.26 | $3.93 | 21.79M |
| 2026-08-11 | $3.57 | +14.79% | $3.25 | $3.78 | $2.91 | 4.33M |
| 2026-08-10 | $3.11 | +53.96% | $2.95 | $4.69 | $2.64 | 54.19M |
| 2026-08-07 | $2.02 | -28.11% | $1.72 | $3.53 | $1.72 | 17.63M |
| 2026-08-06 | $2.81 | +252.57% | $0.81 | $5.42 | $0.77 | 68.98M |
| 2026-08-05 | $0.80 | -12.51% | $0.96 | $0.96 | $0.76 | 77.80K |
| 2026-08-04 | $0.91 | +1.22% | $0.90 | $0.93 | $0.87 | 92.50K |
| 2026-08-03 | $0.90 | -10.00% | $0.97 | $0.97 | $0.87 | 201.00K |
| 2026-07-31 | $1.00 | -8.26% | $1.08 | $1.10 | $0.98 | 229.30K |
| 2026-07-30 | $1.09 | -12.80% | $1.21 | $1.21 | $1.09 | 112.70K |
| 2026-07-29 | $1.25 | -18.30% | $1.53 | $1.53 | $1.22 | 186.80K |
| 2026-07-28 | $1.53 | -7.83% | $1.63 | $1.63 | $1.48 | 96.20K |
| 2026-07-27 | $1.66 | -10.75% | $1.82 | $1.82 | $1.59 | 247.90K |
| 2026-07-24 | $1.86 | -11.00% | $2.10 | $2.11 | $1.80 | 238.30K |
| 2026-07-23 | $2.09 | 0.00% | $2.06 | $2.26 | $2.03 | 2.69M |
| 2026-07-22 | $2.09 | +3.47% | $1.98 | $2.21 | $1.93 | 834.00K |
| 2026-07-21 | $2.02 | 0.00% | $2.01 | $2.05 | $1.99 | 25.50K |
| 2026-07-20 | $2.02 | -4.27% | $2.12 | $2.14 | $2.02 | 15.50K |
| 2026-07-17 | $2.11 | +4.98% | $2.03 | $2.19 | $1.91 | 1.00M |
| 2026-07-16 | $2.01 | -2.90% | $2.05 | $2.20 | $1.98 | 47.70K |
| 2026-07-15 | $2.07 | -3.27% | $2.16 | $2.21 | $2.00 | 38.50K |
| 2026-07-14 | $2.14 | +7.00% | $1.98 | $2.30 | $1.95 | 1.04M |
| 2026-07-13 | $2.00 | -1.96% | $2.08 | $2.08 | $1.91 | 33.10K |
| 2026-07-10 | $2.04 | -0.97% | $1.97 | $2.04 | $1.81 | 1.44M |
| 2026-07-09 | $2.06 | +2.49% | $1.96 | $2.08 | $1.96 | 1.06M |
| 2026-07-08 | $2.01 | -5.63% | $2.09 | $2.15 | $1.97 | 56.90K |
| 2026-07-07 | $2.13 | +13.30% | $1.82 | $2.28 | $1.75 | 1.45M |
| 2026-07-06 | $1.88 | -9.83% | $2.02 | $2.05 | $1.86 | 56.60K |
| 2026-07-02 | $2.09 | +2.71% | $2.05 | $2.21 | $2.00 | 2.06M |
| 2026-07-01 | $2.03 | +7.41% | $1.91 | $2.09 | $1.88 | 169.80K |
| 2026-06-30 | $1.89 | +15.24% | $1.61 | $2.22 | $1.61 | 1.26M |
| 2026-06-29 | $1.64 | +30.16% | $1.30 | $1.76 | $1.30 | 283.20K |
| 2026-06-26 | $1.26 | +4.13% | $1.30 | $1.30 | $1.24 | 13.00K |
| 2026-06-25 | $1.21 | -1.63% | $1.25 | $1.25 | $1.19 | 14.40K |
| 2026-06-24 | $1.23 | 0.00% | $1.21 | $1.25 | $1.21 | 11.50K |
| 2026-06-23 | $1.23 | -1.60% | $1.27 | $1.27 | $1.23 | 11.50K |
| 2026-06-22 | $1.25 | -0.79% | $1.25 | $1.39 | $1.25 | 11.70K |
| 2026-06-18 | $1.26 | -9.35% | $1.42 | $1.42 | $1.26 | 32.40K |
| 2026-06-17 | $1.39 | 0.00% | $1.37 | $1.48 | $1.37 | 25.30K |
| 2026-06-16 | $1.39 | -2.11% | $1.48 | $1.48 | $1.35 | 26.60K |
| 2026-06-15 | $1.42 | +5.19% | $1.35 | $1.45 | $1.34 | 43.80K |
| 2026-06-12 | $1.35 | +10.66% | $1.19 | $1.46 | $1.15 | 124.00K |
| 2026-06-11 | $1.22 | +10.91% | $1.10 | $1.26 | $1.06 | 227.60K |
| 2026-06-10 | $1.10 | -8.33% | $1.21 | $1.27 | $1.06 | 225.60K |
| 2026-06-09 | $1.20 | -5.51% | $1.28 | $1.29 | $1.20 | 50.20K |
| 2026-06-08 | $1.27 | -11.19% | $1.46 | $1.52 | $1.26 | 60.00K |
| 2026-06-05 | $1.43 | +10.00% | $1.31 | $1.48 | $1.27 | 45.90K |
| 2026-06-04 | $1.30 | -4.41% | $1.31 | $1.36 | $1.30 | 8.50K |
| 2026-06-03 | $1.36 | +0.74% | $1.31 | $1.36 | $1.31 | 19.60K |
| 2026-06-02 | $1.35 | 0.00% | $1.37 | $1.40 | $1.34 | 18.90K |
| 2026-06-01 | $1.35 | -4.93% | $1.40 | $1.42 | $1.35 | 17.30K |
| 2026-05-29 | $1.42 | -2.07% | $1.42 | $1.47 | $1.42 | 26.50K |
| 2026-05-28 | $1.45 | +1.40% | $1.42 | $1.47 | $1.42 | 20.90K |
| 2026-05-27 | $1.43 | +1.42% | $1.39 | $1.44 | $1.38 | 7.70K |
| 2026-05-26 | $1.41 | +1.44% | $1.35 | $1.41 | $1.31 | 15.70K |