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

TEN Holdings, Inc. - Common Stock (XHLD)

0.6251
-0.1553 (-19.90%)
NASDAQ · Last Trade: Nov 4th, 5:28 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20260.820.870.720.78464,7080.78
11/02/20260.800.900.800.81779,8240.81
10/30/20261.001.000.750.79881,2110.79
10/29/20260.951.020.901.002,920,0081.00
10/28/20260.941.060.880.972,478,1600.97
10/27/20260.941.000.890.912,320,9300.91
10/26/20260.850.930.760.861,291,7410.86
10/23/20260.750.920.730.851,795,5580.85
10/22/20260.930.950.760.793,504,5270.79
10/21/20260.600.980.590.9170,421,9260.91
10/20/20260.590.740.550.594,123,8190.59
10/19/20260.480.580.480.571,031,4430.57
10/16/20260.480.530.480.50431,0680.50
10/15/20260.440.510.440.501,135,8780.50
10/14/20260.420.470.380.4713,273,2090.47
10/13/20260.440.440.420.43712,9270.43
10/12/20260.490.490.410.44971,4410.44
10/09/20260.530.550.470.48796,2430.48
10/08/20260.570.590.520.551,526,1170.55
10/07/20260.520.620.500.553,718,6120.55
10/06/20260.420.810.420.62149,509,5160.62
10/05/20260.430.460.400.411,843,1420.41
10/02/20260.520.560.480.492,082,7090.49
10/01/20260.610.610.500.553,776,7410.55
9/30/20260.730.730.620.653,720,5820.65
9/29/20260.700.850.650.748,192,5490.74
9/28/202612.8112.970.810.9822,791,7030.98
9/25/202612.7013.6012.7012.951,289,00412.95
9/24/202612.1412.7512.0812.701,975,86312.70
9/23/202611.4012.9311.0112.082,473,66012.08
9/22/202610.3512.9210.1011.732,878,63511.73
9/21/20269.8110.549.6510.462,872,64210.46
9/18/20269.7010.009.619.846,818,2229.84
9/17/20269.489.829.359.725,749,8379.72
9/16/20269.509.899.179.655,494,3079.65
9/15/20268.5110.208.359.436,077,5019.43
9/14/202612.4215.438.108.924,919,4938.92
9/11/202610.7113.8410.5412.533,815,60612.53
9/10/202610.4911.0010.3010.843,474,19010.84
9/09/20269.5712.159.3110.513,800,69610.51
9/08/20269.259.439.109.38440,0559.38
9/04/20269.279.409.109.241,852,4729.24
9/03/20269.269.509.069.236,488,2289.23
9/02/20269.199.509.069.24698,4599.24
9/01/20268.919.598.809.421,590,8429.42
8/31/20269.3410.098.809.095,753,3199.09
8/28/20268.2410.488.019.305,765,8319.30
8/27/20268.609.558.108.286,116,4268.28
8/26/20268.488.558.218.551,013,1028.55
8/25/20267.658.767.448.511,305,8268.51
8/24/20267.638.127.417.652,572,3317.65
8/21/20267.607.907.137.661,929,4677.66
8/20/20267.648.247.207.511,291,5637.51
8/19/20266.468.306.337.64778,2207.64
8/18/20267.007.096.196.59473,1156.59
8/17/20265.997.705.917.361,576,4817.36
8/14/20265.606.305.405.881,327,9775.88
8/13/20265.126.065.065.502,450,7885.50
8/12/20263.956.263.935.3521,765,2415.35
8/11/20263.253.782.913.574,247,7103.57
8/10/20262.953.112.643.1154,113,2283.11
8/07/20261.722.021.722.0217,627,4482.02
8/06/20260.812.810.772.8168,743,3762.81
8/05/20260.960.960.760.8077,8360.80