5 DAY PERFORMANCE
-21.82%
1 MONTH PERFORMANCE
+39.84%
3 MONTH PERFORMANCE
-43.61%
6 MONTH PERFORMANCE
-64.02%
YEAR-TO-DATE PERFORMANCE
+45.76%
1 YEAR PERFORMANCE
-92.09%
TEN Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $1.84 | $1.72 (-6.52%) | $1.84 | $1.67 | 51.02 K | $2.36 M |
| 02/19/2026 | $1.96 | $1.87 (-4.59%) | $1.97 | $1.87 | 27.70 K | $2.56 M |
| 02/18/2026 | $2.10 | $1.96 (-6.67%) | $2.16 | $1.96 | 52.47 K | $2.69 M |
| 02/17/2026 | $2.27 | $2.10 (-7.49%) | $2.35 | $2.09 | 69.60 K | $2.88 M |
| 02/13/2026 | $2.19 | $2.20 (0.46%) | $2.29 | $2.16 | 69.24 K | $3.02 M |
| 02/12/2026 | $2.21 | $2.10 (-4.98%) | $2.29 | $1.91 | 116.93 K | $2.88 M |
| 02/11/2026 | $2.46 | $2.21 (-10.16%) | $2.50 | $2.21 | 98.94 K | $3.03 M |
| 02/10/2026 | $2.95 | $2.43 (-17.63%) | $2.95 | $2.43 | 112.80 K | $3.33 M |
| 02/09/2026 | $2.94 | $2.97 (1.02%) | $3.24 | $2.92 | 204.25 K | $4.07 M |
| 02/06/2026 | $2.90 | $3.05 (5.17%) | $3.10 | $2.82 | 232.60 K | $4.18 M |
| 02/05/2026 | $2.78 | $2.78 (0%) | $3.10 | $2.62 | 271.73 K | $3.81 M |
| 02/04/2026 | $2.56 | $2.87 (12.11%) | $3.00 | $2.56 | 411.15 K | $3.94 M |
| 02/03/2026 | $2.52 | $2.57 (1.98%) | $2.96 | $2.41 | 319.23 K | $3.52 M |
| 02/02/2026 | $2.38 | $2.52 (5.88%) | $3.18 | $2.27 | 788.40 K | $3.46 M |
| 01/30/2026 | $3.18 | $2.47 (-22.33%) | $3.18 | $2.20 | 1.00 M | $3.39 M |
| 01/29/2026 | $4.27 | $3.17 (-25.76%) | $4.54 | $2.65 | 41.20 M | $4.35 M |
| 01/28/2026 | $2.39 | $2.55 (6.69%) | $2.62 | $2.17 | 2.40 M | $3.50 M |
| 01/27/2026 | $1.33 | $3.52 (164.66%) | $3.87 | $1.33 | 138.98 M | $4.83 M |
| 01/26/2026 | $1.30 | $1.27 (-2.31%) | $1.33 | $1.21 | 133.87 K | $1.74 M |
| 01/23/2026 | $1.40 | $1.31 (-6.43%) | $1.41 | $1.31 | 99.86 K | $1.80 M |
| 01/22/2026 | $1.26 | $1.39 (10.32%) | $1.45 | $1.23 | 304.20 K | $1.91 M |
| 01/21/2026 | $1.25 | $1.23 (-1.6%) | $1.29 | $1.20 | 39.31 K | $1.69 M |
| 01/20/2026 | $1.31 | $1.23 (-6.11%) | $1.31 | $1.22 | 45.04 K | $1.69 M |
| 01/16/2026 | $1.31 | $1.31 (0%) | $1.32 | $1.22 | 47.30 K | $1.80 M |
| 01/15/2026 | $1.27 | $1.26 (-0.79%) | $1.35 | $1.23 | 103.65 K | $1.73 M |
| 01/14/2026 | $1.24 | $1.28 (3.23%) | $1.29 | $1.11 | 55.13 K | $1.76 M |
| 01/13/2026 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.17 | 67.84 K | $1.65 M |
| 01/12/2026 | $1.35 | $1.30 (-3.7%) | $1.37 | $1.25 | 33.57 K | $1.78 M |
| 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 |
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.
