TEN Holdings, Inc. XHLD
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$0,5518-0,10 (-%14,87)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $1,39 | +%0,72 | $1,37 | $1,41 | $1,36 | 10,40K |