Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

TEN Holdings, Inc. - Common Stock (XHLD)

1.3599
+0.0199 (1.49%)
NASDAQ · Last Trade: May 6th, 3:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TEN Holdings, Inc. - Common Stock (XHLD)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/20261.341.351.301.3417,2451.34
5/04/20261.291.421.261.3765,7631.37
5/01/20261.421.421.071.2267,1491.22
4/30/20261.391.431.391.436,1191.43
4/29/20261.391.411.351.398,2751.39
4/28/20261.461.501.401.4212,3541.42
4/27/20261.501.501.461.504,3881.50
4/24/20261.541.541.451.4514,6581.45
4/23/20261.491.601.491.5731,6131.57
4/22/20261.591.601.561.5619,4791.56
4/21/20261.641.661.571.6215,5091.62
4/20/20261.571.631.511.6147,0131.61
4/17/20261.441.591.401.5559,1221.55
4/16/20261.391.461.361.4414,8681.44
4/15/20261.441.461.391.4224,6921.42
4/14/20261.401.481.401.4624,7301.46
4/13/20261.441.441.351.3726,7941.37
4/10/20261.451.451.371.3713,5541.37
4/09/20261.411.421.371.4111,0381.41
4/08/20261.461.461.421.437,4921.43
4/07/20261.551.551.401.4025,7441.40
4/06/20261.561.561.331.3392,3861.33
4/02/20261.281.651.281.5195,8301.51
4/01/20261.231.321.221.3071,6311.30
3/31/20261.161.251.141.1918,4611.19
3/30/20261.091.161.091.1212,0921.12
3/27/20261.241.251.031.07106,2791.07
3/26/20261.371.411.231.2531,4771.25
3/25/20261.451.451.371.3719,5021.37
3/24/20261.441.451.401.408,1811.40
3/23/20261.381.451.371.4430,7051.44
3/20/20261.361.361.281.3648,3121.36
3/19/20261.391.441.321.3639,6701.36
3/18/20261.481.481.361.4174,7301.41
3/17/20261.491.511.471.4710,7361.47
3/16/20261.551.551.471.4813,2751.48
3/13/20261.501.601.471.489,5551.48
3/12/20261.481.581.481.5334,7481.53
3/11/20261.601.661.491.5055,9221.50
3/10/20261.681.731.591.6020,3971.60
3/09/20261.681.691.541.6927,8391.69
3/06/20261.581.731.561.7251,1351.72
3/05/20261.601.671.551.5828,1971.58
3/04/20261.461.631.461.579,4471.57
3/03/20261.481.531.451.5215,8651.52
3/02/20261.531.551.491.5212,8741.52
2/27/20261.581.591.541.548,1671.54
2/26/20261.581.651.571.6142,2411.61
2/25/20261.451.601.451.5744,9341.57
2/24/20261.721.731.511.5347,5351.53
2/23/20261.701.731.661.7035,0021.70
2/20/20261.841.841.671.7251,0231.72
2/19/20261.961.971.871.8725,2221.87
2/18/20262.102.161.961.9652,3001.96
2/17/20262.272.352.092.1069,5562.10
2/13/20262.182.292.162.2069,2412.20
2/12/20262.212.291.912.10116,5792.10
2/11/20262.462.502.212.2198,8972.21
2/10/20262.952.952.432.43112,7592.43
2/09/20262.943.242.922.97204,2082.97
2/06/20262.903.102.823.05232,5863.05