5 DAY PERFORMANCE
-5.84%
1 MONTH PERFORMANCE
-51.32%
3 MONTH PERFORMANCE
-69.79%
6 MONTH PERFORMANCE
-76.67%
YEAR-TO-DATE PERFORMANCE
+9.32%
TEN Holdings, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.38 | $1.29 (-6.52%) | $1.41 | $1.24 | 203.55 K | $1.77 M |
| 01/08/2026 | $1.36 | $1.41 (3.68%) | $1.43 | $1.33 | 35.29 K | $1.93 M |
| 01/07/2026 | $1.34 | $1.37 (2.24%) | $1.38 | $1.28 | 41.37 K | $1.88 M |
| 01/06/2026 | $1.26 | $1.37 (8.73%) | $1.37 | $1.17 | 206.00 K | $1.88 M |
| 01/05/2026 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.20 | 72.60 K | $1.67 M |
| 01/02/2026 | $1.22 | $1.25 (2.46%) | $1.27 | $1.12 | 90.90 K | $1.71 M |
| 12/31/2025 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.05 | 127.70 K | $1.62 M |
| 12/30/2025 | $1.56 | $1.24 (-20.51%) | $1.56 | $1.18 | 311.10 K | $1.70 M |
| 12/29/2025 | $1.64 | $1.41 (-14.02%) | $1.64 | $1.41 | 2.23 M | $1.93 M |
| 12/26/2025 | $1.68 | $1.67 (-0.6%) | $1.72 | $1.63 | 119.30 K | $2.29 M |
| 12/24/2025 | $1.74 | $1.70 (-2.3%) | $1.78 | $1.66 | 26.70 K | $2.33 M |
| 12/23/2025 | $1.82 | $1.72 (-5.49%) | $1.95 | $1.68 | 103.46 K | $2.36 M |
| 12/22/2025 | $1.65 | $1.76 (6.67%) | $1.79 | $1.57 | 123.03 K | $2.41 M |
| 12/19/2025 | $1.67 | $1.61 (-3.59%) | $1.77 | $1.60 | 87.47 K | $2.21 M |
| 12/18/2025 | $1.73 | $1.69 (-2.31%) | $1.86 | $1.61 | 74.41 K | $2.32 M |
| 12/17/2025 | $1.81 | $1.66 (-8.29%) | $1.81 | $1.60 | 69.96 K | $2.28 M |
| 12/16/2025 | $1.95 | $1.80 (-7.69%) | $2.03 | $1.74 | 93.35 K | $2.47 M |
| 12/15/2025 | $2.38 | $1.95 (-18.07%) | $2.50 | $1.94 | 128.64 K | $2.67 M |
| 12/12/2025 | $2.67 | $2.40 (-10.11%) | $2.78 | $2.40 | 83.15 K | $3.29 M |
| 12/11/2025 | $2.50 | $2.65 (6%) | $2.67 | $2.43 | 88.20 K | $3.63 M |
| 12/10/2025 | $2.56 | $2.55 (-0.39%) | $2.70 | $2.38 | 123.01 K | $3.50 M |
| 12/09/2025 | $2.53 | $2.54 (0.4%) | $2.59 | $2.40 | 114.81 K | $3.48 M |
| 12/08/2025 | $2.48 | $2.54 (2.42%) | $2.70 | $2.25 | 165.74 K | $3.48 M |
| 12/05/2025 | $2.42 | $2.40 (-0.83%) | $2.79 | $2.32 | 327.03 K | $3.29 M |
| 12/04/2025 | $2.25 | $2.33 (3.56%) | $2.40 | $2.17 | 155.21 K | $3.19 M |
| 12/03/2025 | $2.17 | $2.21 (1.84%) | $2.37 | $2.13 | 259.20 K | $3.03 M |
| 12/02/2025 | $2.11 | $2.20 (4.27%) | $2.44 | $2.03 | 172.83 K | $3.02 M |
| 12/01/2025 | $2.15 | $2.14 (-0.47%) | $2.19 | $1.93 | 1.22 M | $2.93 M |
| 11/28/2025 | $2.04 | $2.15 (5.39%) | $2.22 | $2.04 | 407.09 K | $2.96 M |
| 11/26/2025 | $2.24 | $2.13 (-4.91%) | $2.24 | $2.04 | 1.12 M | $2.92 M |
| 11/25/2025 | $2.40 | $2.24 (-6.67%) | $2.58 | $2.23 | 856.70 K | $3.07 M |
| 11/24/2025 | $2.40 | $2.36 (-1.67%) | $2.63 | $2.12 | 2.98 M | $3.24 M |
| 11/21/2025 | $3.00 | $3.05 (1.67%) | $3.06 | $2.82 | 519.60 K | $4.18 M |
| 11/20/2025 | $3.09 | $2.86 (-7.44%) | $3.22 | $2.85 | 826.70 K | $3.92 M |
| 11/19/2025 | $3.13 | $3.23 (3.19%) | $3.23 | $3.08 | 516.70 K | $4.43 M |
| 11/18/2025 | $3.00 | $3.08 (2.67%) | $3.09 | $2.85 | 544.60 K | $4.22 M |
| 11/17/2025 | $3.23 | $2.97 (-8.05%) | $3.52 | $2.93 | 1.09 M | $4.07 M |
| 11/14/2025 | $3.57 | $3.47 (-2.8%) | $3.57 | $3.16 | 908.50 K | $4.76 M |
| 11/13/2025 | $3.90 | $3.37 (-13.59%) | $4.15 | $2.84 | 4.10 M | $4.62 M |
| 11/12/2025 | $4.02 | $4.05 (0.75%) | $4.19 | $3.90 | 850.51 K | $5.55 M |
| 11/11/2025 | $3.92 | $4.19 (6.89%) | $4.21 | $3.92 | 938.50 K | $5.75 M |
| 11/10/2025 | $4.23 | $4.34 (2.6%) | $4.60 | $4.16 | 1.74 M | $5.95 M |
| 11/07/2025 | $4.50 | $4.50 (0%) | $4.65 | $4.22 | 983.60 K | $6.17 M |
| 11/06/2025 | $4.90 | $4.67 (-4.69%) | $5.13 | $4.56 | 1.04 M | $6.40 M |
| 11/05/2025 | $5.25 | $5.10 (-2.86%) | $5.48 | $4.80 | 1.77 M | $6.99 M |
| 11/04/2025 | $5.10 | $4.91 (-3.73%) | $5.44 | $4.79 | 2.01 M | $6.73 M |
| 11/03/2025 | $4.59 | $5.43 (18.3%) | $5.62 | $4.59 | 8.02 M | $7.45 M |
| 10/31/2025 | $4.72 | $4.43 (-6.14%) | $4.77 | $4.35 | 222.61 K | $6.07 M |
| 10/30/2025 | $5.10 | $4.91 (-3.73%) | $5.25 | $4.76 | 316.18 K | $6.73 M |
| 10/29/2025 | $5.40 | $5.29 (-2.04%) | $6.90 | $5.12 | 1.35 M | $7.25 M |
| 10/28/2025 | $7.24 | $6.38 (-11.88%) | $13.47 | $6.38 | 56.33 M | $8.75 M |
| 10/27/2025 | $4.12 | $4.20 (1.94%) | $4.23 | $4.00 | 1.65 M | $5.76 M |
| 10/24/2025 | $3.86 | $3.98 (3.11%) | $4.20 | $3.86 | 52.73 K | $5.46 M |
| 10/23/2025 | $3.84 | $3.87 (0.78%) | $4.05 | $3.83 | 39.50 K | $5.31 M |
| 10/22/2025 | $3.90 | $3.96 (1.54%) | $4.19 | $3.83 | 48.59 K | $5.43 M |
| 10/21/2025 | $4.04 | $3.90 (-3.47%) | $4.19 | $3.83 | 44.51 K | $5.35 M |
| 10/20/2025 | $4.05 | $4.10 (1.23%) | $4.14 | $3.99 | 25.85 K | $5.62 M |
| 10/17/2025 | $4.04 | $3.91 (-3.22%) | $4.09 | $3.86 | 53.78 K | $5.36 M |
| 10/16/2025 | $4.38 | $4.13 (-5.71%) | $4.47 | $4.13 | 76.52 K | $5.66 M |
| 10/15/2025 | $4.16 | $4.32 (3.85%) | $4.52 | $4.16 | 101.85 K | $5.92 M |
| 10/14/2025 | $4.42 | $4.26 (-3.62%) | $4.49 | $4.13 | 61.86 K | $5.84 M |
| 10/13/2025 | $4.65 | $4.58 (-1.51%) | $4.65 | $4.35 | 47.95 K | $6.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.