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

TEN Holdings, Inc. - Common Stock (XHLD)

9.8400
+0.1200 (1.23%)
NASDAQ · Last Trade: Sep 19th, 7:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/19/20266.468.306.337.64778,2107.64
8/18/20267.007.096.196.59473,1036.59
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
8/12/20263.956.263.935.3521,765,1045.35
8/11/20263.253.782.913.574,247,5013.57
8/10/20262.953.112.643.1154,113,1053.11
8/07/20261.722.021.722.0217,627,4482.02
8/06/20260.812.810.772.8168,739,0542.81
8/05/20260.960.960.760.8077,8360.80
8/04/20260.900.930.870.9192,6030.91
8/03/20260.970.970.870.90200,9710.90
7/31/20261.081.100.981.00229,2591.00
7/30/20261.211.211.091.09113,1541.09
7/29/20261.531.531.221.25186,9121.25
7/28/20261.631.631.481.5396,7021.53
7/27/20261.821.821.581.66247,8751.66
7/24/20262.102.111.801.86238,2881.86
7/23/20262.062.262.032.092,706,2352.09
7/22/20261.982.211.932.09834,0322.09
7/21/20262.012.051.992.0225,8542.02
7/20/20262.122.142.022.0215,0902.02
7/17/20262.032.191.912.111,004,5882.11
7/16/20262.052.201.982.0146,8252.01
7/15/20262.162.212.002.0738,5372.07
7/14/20261.982.301.952.141,037,8032.14
7/13/20262.082.081.912.0032,1322.00
7/10/20261.972.041.812.041,443,5512.04
7/09/20261.962.081.962.061,037,3762.06
7/08/20262.092.151.972.0156,0822.01
7/07/20261.822.271.752.131,451,5722.13
7/06/20262.022.041.861.8856,5611.88
7/02/20262.052.212.002.082,064,6642.08
7/01/20261.912.091.882.03168,4372.03
6/30/20261.612.221.611.891,260,4961.89
6/29/20261.301.761.301.64281,6341.64
6/26/20261.301.301.241.2612,9601.26
6/25/20261.251.251.191.2114,4761.21
6/24/20261.211.251.211.2311,9231.23
6/23/20261.271.271.231.2311,4751.23
6/22/20261.251.391.251.2511,6811.25