tiprankstipranks
Trending News
More News >
TEN Holdings, Inc. (XHLD)
:XHLD
US Market

TEN Holdings, Inc. (XHLD) Historical Prices

Compare
48 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
0.37
0.38
0.34
0.36
0.36
-4.53%
517,211
0.27
Jul 08, 2025
0.38
0.39
0.37
0.38
0.38
-3.60%
372,151
0.19
Jul 07, 2025
0.38
0.39
0.37
0.39
0.39
+2.64%
291,731
0.15
Jul 03, 2025
0.38
0.39
0.36
0.38
0.38
+1.61%
710,963
0.35
Jul 02, 2025
0.34
0.39
0.33
0.37
0.37
+7.18%
470,224
0.23
Jul 01, 2025
0.36
0.37
0.34
0.35
0.35
-4.40%
656,827
0.31
Jun 30, 2025
0.38
0.39
0.36
0.36
0.36
-8.31%
1,105,885
0.52
Jun 27, 2025
0.42
0.43
0.39
0.40
0.40
-1.00%
2,627,435
1.24
Jun 26, 2025
0.40
0.41
0.37
0.40
0.40
-1.47%
1,138,299
0.51
Jun 25, 2025
0.46
0.57
0.40
0.41
0.41
-8.33%
7,584,096
3.47
Jun 24, 2025
0.43
0.45
0.43
0.44
0.44
+0.68%
262,392
0.07
Jun 23, 2025
0.44
0.46
0.42
0.44
0.44
+1.38%
523,702
0.11
Jun 20, 2025
0.43
0.44
0.42
0.44
0.44
-0.46%
244,552
0.05
Jun 18, 2025
0.45
0.47
0.40
0.44
0.44
-4.79%
730,384
0.09
Jun 17, 2025
0.49
0.49
0.45
0.46
0.46
-6.52%
523,686
0.06
Jun 16, 2025
0.49
0.50
0.49
0.49
0.49
+0.20%
252,860
0.03
Jun 13, 2025
0.53
0.54
0.49
0.49
0.49
-12.34%
574,347
0.07
Jun 12, 2025
0.55
0.58
0.54
0.56
0.56
-3.79%
366,981
0.04
Jun 11, 2025
0.56
0.60
0.54
0.58
0.58
+2.47%
558,069
0.07
Jun 10, 2025
0.54
0.59
0.53
0.57
0.57
+6.98%
866,469
0.10
Jun 09, 2025
0.55
0.57
0.52
0.53
0.53
-3.64%
582,160
0.07
Jun 06, 2025
0.51
0.57
0.50
0.55
0.55
+7.84%
3,689,119
0.43
Jun 05, 2025
0.53
0.54
0.51
0.51
0.51
-6.42%
485,498
0.06
Jun 04, 2025
0.53
0.55
0.53
0.55
0.54
+1.68%
190,343
0.02
Jun 03, 2025
0.54
0.56
0.53
0.54
0.54
+0.75%
243,470
0.03
Jun 02, 2025
0.49
0.54
0.49
0.53
0.53
+8.35%
870,831
0.10
May 30, 2025
0.50
0.50
0.48
0.49
0.49
-2.19%
294,230
0.03
May 29, 2025
0.55
0.55
0.49
0.50
0.50
-8.89%
956,279
0.11
May 28, 2025
0.57
0.58
0.54
0.55
0.55
-5.81%
858,961
0.10
May 27, 2025
0.59
0.60
0.56
0.59
0.58
-0.85%
389,946
0.05
May 23, 2025
0.58
0.59
0.55
0.59
0.59
-1.50%
429,244
0.05
May 22, 2025
0.58
0.60
0.57
0.60
0.60
+4.36%
213,667
0.03
May 21, 2025
0.61
0.63
0.57
0.57
0.57
-8.74%
649,184
0.08
May 20, 2025
0.58
0.66
0.58
0.63
0.63
+2.78%
1,775,147
0.21
May 19, 2025
0.62
0.64
0.57
0.61
0.61
-4.23%
431,309
0.05
May 16, 2025
0.59
0.67
0.57
0.64
0.64
+4.41%
830,035
0.10
May 15, 2025
0.68
0.68
0.59
0.61
0.61
-8.93%
3,103,679
May 14, 2025
0.94
0.98
0.66
0.67
0.67
-51.13%
6,181,708
May 13, 2025
0.67
1.43
0.64
1.38
1.38
+111.54%
66,599,477
May 12, 2025
0.75
0.75
0.56
0.65
0.65
-11.68%
660,867
May 09, 2025
0.74
0.78
0.70
0.74
0.74
-4.04%
178,755
May 08, 2025
0.77
0.80
0.73
0.77
0.77
-1.03%
190,512
May 07, 2025
0.75
0.78
0.73
0.78
0.78
+1.57%
276,026
May 06, 2025
0.75
0.81
0.73
0.76
0.76
-0.91%
93,886
May 05, 2025
0.76
0.81
0.75
0.77
0.77
-1.28%
130,899
May 02, 2025
0.73
0.85
0.73
0.78
0.78
+3.45%
298,136
May 01, 2025
0.74
0.79
0.72
0.75
0.75
-0.13%
116,118
Apr 30, 2025
0.77
0.79
0.72
0.76
0.76
-6.67%
169,443
Apr 29, 2025
0.78
0.81
0.76
0.81
0.81
+2.41%
152,696
Apr 28, 2025
0.80
0.82
0.77
0.79
0.79
-1.99%
257,566
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis