NasdaqCM - Nasdaq Real Time Price
USD
TEN Holdings, Inc. (XHLD)
0.7900
-0.2100
(-21.00%)
At close: October 30 at 4:00:00 PM EDT
0.8000
+0.0100
(+1.27%)
After hours: October 30 at 7:47:49 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.9960
1.0000
0.7520
0.7900
0.7900
878,400
Oct 29, 2026
0.9500
1.0200
0.9030
1.0000
1.0000
2,917,600
Oct 28, 2026
0.9400
1.0600
0.8820
0.9700
0.9700
2,476,400
Oct 27, 2026
0.9450
1.0000
0.8900
0.9140
0.9140
2,352,200
Oct 26, 2026
0.8510
0.9340
0.7600
0.8600
0.8600
1,295,600
Oct 23, 2026
0.7500
0.9200
0.7320
0.8520
0.8520
1,795,600
Oct 22, 2026
0.9300
0.9500
0.7560
0.7910
0.7910
3,526,900
Oct 21, 2026
0.6000
0.9780
0.5930
0.9070
0.9070
70,584,000
Oct 20, 2026
0.5920
0.7400
0.5500
0.5950
0.5950
4,120,600
Oct 19, 2026
0.4840
0.5760
0.4840
0.5700
0.5700
1,028,700
Oct 16, 2026
0.4850
0.5300
0.4800
0.4990
0.4990
424,700
Oct 15, 2026
0.4390
0.5100
0.4390
0.4970
0.4970
1,140,000
Oct 14, 2026
0.4190
0.4650
0.3800
0.4650
0.4650
13,304,400
Oct 13, 2026
0.4390
0.4420
0.4240
0.4320
0.4320
707,400
Oct 12, 2026
0.4900
0.4900
0.4110
0.4390
0.4390
1,005,800
Oct 9, 2026
0.5300
0.5500
0.4700
0.4850
0.4850
796,200
Oct 8, 2026
0.5690
0.5870
0.5230
0.5500
0.5500
1,541,200
Oct 7, 2026
0.5200
0.6200
0.5000
0.5490
0.5490
3,731,000
Oct 6, 2026
0.4250
0.8100
0.4250
0.6230
0.6230
149,635,500
Oct 5, 2026
0.4320
0.4600
0.4000
0.4110
0.4110
1,865,500
Oct 2, 2026
0.5200
0.5600
0.4800
0.4880
0.4880
2,082,700
Oct 1, 2026
0.6070
0.6070
0.5010
0.5520
0.5520
3,790,600
Sep 30, 2026
0.7290
0.7330
0.6160
0.6480
0.6480
3,742,700
Sep 29, 2026
0.7000
0.8460
0.6470
0.7430
0.7430
8,236,500
Sep 28, 2026
12.8100
12.9700
0.8100
0.9780
0.9780
22,924,200
Sep 25, 2026
12.7000
13.6000
12.7000
12.9500
12.9500
1,288,800
Sep 24, 2026
12.1400
12.7500
12.0800
12.7000
12.7000
1,974,800
Sep 23, 2026
11.4000
12.9300
11.0100
12.0800
12.0800
2,472,200
Sep 22, 2026
10.3500
12.9200
10.1000
11.7300
11.7300
2,876,000
Sep 21, 2026
9.8100
10.5400
9.6500
10.4600
10.4600
2,871,100
Sep 18, 2026
9.7000
10.0000
9.6100
9.8400
9.8400
6,818,200
Sep 17, 2026
9.4800
9.8200
9.3500
9.7200
9.7200
5,747,800
Sep 16, 2026
9.5000
9.8900
9.1700
9.6500
9.6500
5,495,200
Sep 15, 2026
8.5100
10.2000
8.3500
9.4300
9.4300
6,076,700
Sep 14, 2026
12.4200
15.4270
8.1000
8.9200
8.9200
4,912,600
Sep 11, 2026
10.7100
13.8400
10.5400
12.5300
12.5300
3,815,600
Sep 10, 2026
10.4900
11.0000
10.3000
10.8400
10.8400
3,491,700
Sep 9, 2026
9.5700
12.1550
9.3100
10.5100
10.5100
3,798,900
Sep 8, 2026
9.2500
9.4300
9.1000
9.3800
9.3800
439,600
Sep 4, 2026
9.2700
9.4000
9.1000
9.2400
9.2400
1,850,100
Sep 3, 2026
9.2600
9.5000
9.0600
9.2300
9.2300
6,508,900
Sep 2, 2026
9.1900
9.5000
9.0600
9.2400
9.2400
698,200
Sep 1, 2026
8.9100
9.5900
8.8000
9.4200
9.4200
1,590,200
Aug 31, 2026
9.3400
10.0890
8.8000
9.0900
9.0900
5,749,200
Aug 28, 2026
8.2450
10.4800
8.0100
9.3000
9.3000
5,756,500
Aug 27, 2026
8.6000
9.5500
8.1000
8.2800
8.2800
6,125,700
Aug 26, 2026
8.4800
8.5540
8.2100
8.5500
8.5500
1,012,700
Aug 25, 2026
7.6500
8.7600
7.4400
8.5100
8.5100
1,305,600
Aug 24, 2026
7.6300
8.1200
7.4120
7.6500
7.6500
2,569,500
Aug 21, 2026
7.6000
7.9000
7.1300
7.6600
7.6600
1,926,700
Aug 20, 2026
7.6400
8.2400
7.2000
7.5100
7.5100
1,292,900
Aug 19, 2026
6.4600
8.3000
6.3250
7.6400
7.6400
779,500
Aug 18, 2026
7.0000
7.0850
6.1900
6.5900
6.5900
474,200
Aug 17, 2026
5.9900
7.7000
5.9050
7.3600
7.3600
1,584,700
Aug 14, 2026
5.6000
6.3000
5.4000
5.8800
5.8800
1,328,000
Aug 13, 2026
5.1200
6.0600
5.0600
5.4950
5.4950
2,477,600
Aug 12, 2026
3.9500
6.2600
3.9300
5.3500
5.3500
21,791,400
Aug 11, 2026
3.2500
3.7800
2.9100
3.5700
3.5700
4,325,600
Aug 10, 2026
2.9500
4.6900
2.6400
3.1100
3.1100
54,193,500
Aug 7, 2026
1.7200
3.5300
1.7200
2.0200
2.0200
17,627,000
Aug 6, 2026
0.8100
5.4200
0.7700
2.8100
2.8100
68,978,100
Aug 5, 2026
0.9600
0.9600
0.7640
0.7970
0.7970
77,800
Aug 4, 2026
0.9000
0.9300
0.8700
0.9110
0.9110
92,500
Aug 3, 2026
0.9700
0.9700
0.8700
0.9000
0.9000
201,000
Jul 31, 2026
1.0800
1.0990
0.9800
1.0000
1.0000
229,300
Jul 30, 2026
1.2100
1.2100
1.0900
1.0900
1.0900
112,700
Jul 29, 2026
1.5300
1.5300
1.2200
1.2500
1.2500
186,800
Jul 28, 2026
1.6300
1.6300
1.4800
1.5300
1.5300
96,200
Jul 27, 2026
1.8200
1.8200
1.5850
1.6600
1.6600
247,900
Jul 24, 2026
2.1000
2.1060
1.8050
1.8600
1.8600
238,300
Jul 23, 2026
2.0600
2.2600
2.0300
2.0900
2.0900
2,691,300
Jul 22, 2026
1.9800
2.2100
1.9300
2.0900
2.0900
834,000
Jul 21, 2026
2.0100
2.0500
1.9900
2.0200
2.0200
25,500
Jul 20, 2026
2.1200
2.1440
2.0200
2.0200
2.0200
15,500
Jul 17, 2026
2.0300
2.1900
1.9100
2.1100
2.1100
1,004,400
Jul 16, 2026
2.0500
2.2000
1.9800
2.0100
2.0100
47,700
Jul 15, 2026
2.1600
2.2100
2.0000
2.0700
2.0700
38,500
Jul 14, 2026
1.9800
2.3000
1.9500
2.1400
2.1400
1,037,700
Jul 13, 2026
2.0800
2.0800
1.9100
2.0000
2.0000
33,100
Jul 10, 2026
1.9700
2.0400
1.8100
2.0400
2.0400
1,443,400
Jul 9, 2026
1.9600
2.0800
1.9600
2.0600
2.0600
1,057,200
Jul 8, 2026
2.0900
2.1500
1.9680
2.0100
2.0100
56,900
Jul 7, 2026
1.8200
2.2750
1.7500
2.1300
2.1300
1,451,600
Jul 6, 2026
2.0200
2.0450
1.8610
1.8800
1.8800
56,600
Jul 2, 2026
2.0500
2.2100
2.0000
2.0850
2.0850
2,064,000
Jul 1, 2026
1.9100
2.0900
1.8800
2.0300
2.0300
169,800
Jun 30, 2026
1.6100
2.2200
1.6100
1.8900
1.8900
1,261,000
Jun 29, 2026
1.3000
1.7600
1.3000
1.6400
1.6400
283,200
Jun 26, 2026
1.3000
1.3000
1.2400
1.2600
1.2600
13,000
Jun 25, 2026
1.2500
1.2500
1.1900
1.2100
1.2100
14,400
Jun 24, 2026
1.2100
1.2500
1.2100
1.2300
1.2300
11,500
Jun 23, 2026
1.2750
1.2750
1.2300
1.2300
1.2300
11,500
Jun 22, 2026
1.2500
1.3860
1.2500
1.2500
1.2500
11,700
Jun 18, 2026
1.4200
1.4200
1.2600
1.2600
1.2600
32,400
Jun 17, 2026
1.3700
1.4800
1.3700
1.3900
1.3900
25,300
Jun 16, 2026
1.4800
1.4800
1.3500
1.3900
1.3900
26,600
Jun 15, 2026
1.3540
1.4450
1.3400
1.4200
1.4200
43,800
Jun 12, 2026
1.1900
1.4600
1.1550
1.3500
1.3500
124,000
Jun 11, 2026
1.1000
1.2600
1.0600
1.2200
1.2200
227,600
Jun 10, 2026
1.2100
1.2700
1.0600
1.1000
1.1000
225,600
Jun 9, 2026
1.2800
1.2900
1.2000
1.2000
1.2000
50,200
Jun 8, 2026
1.4600
1.5200
1.2600
1.2700
1.2700
60,000
Jun 5, 2026
1.3080
1.4800
1.2700
1.4300
1.4300
45,900
Jun 4, 2026
1.3100
1.3600
1.3000
1.3000
1.3000
8,500
Jun 3, 2026
1.3100
1.3600
1.3100
1.3600
1.3600
19,600
Jun 2, 2026
1.3700
1.4000
1.3400
1.3500
1.3500
18,900
Jun 1, 2026
1.4000
1.4200
1.3500
1.3500
1.3500
17,300
May 29, 2026
1.4200
1.4700
1.4200
1.4200
1.4200
26,500
May 28, 2026
1.4200
1.4700
1.4200
1.4500
1.4500
20,900
May 27, 2026
1.3900
1.4400
1.3800
1.4300
1.4300
7,700
May 26, 2026
1.3500
1.4100
1.3100
1.4100
1.4100
15,700
May 22, 2026
1.3700
1.4100
1.3600
1.3900
1.3900
10,400
May 21, 2026
1.2950
1.3900
1.2950
1.3800
1.3800
11,700
May 20, 2026
1.3000
1.3500
1.2800
1.3300
1.3300
13,600
May 19, 2026
1.3800
1.3900
1.2900
1.3000
1.3000
26,600
May 18, 2026
1.3400
1.3800
1.3400
1.3750
1.3750
14,200
May 15, 2026
1.4800
1.4800
1.3400
1.3400
1.3400
59,300
May 14, 2026
1.4500
1.5470
1.4160
1.5000
1.5000
90,300
May 13, 2026
1.2300
1.6600
1.2300
1.4100
1.4100
322,400
May 12, 2026
1.2700
1.2750
1.2070
1.2400
1.2400
13,100
May 11, 2026
1.3300
1.3350
1.1800
1.2800
1.2800
47,700
May 8, 2026
1.3800
1.3900
1.3500
1.3800
1.3800
20,800
May 7, 2026
1.3500
1.4200
1.3200
1.4100
1.4100
28,200
May 6, 2026
1.3400
1.3600
1.3100
1.3200
1.3200
16,800
May 5, 2026
1.3400
1.3500
1.3000
1.3400
1.3400
17,200
May 4, 2026
1.2850
1.4200
1.2600
1.3700
1.3700
65,800
May 1, 2026
1.4200
1.4200
1.0700
1.2200
1.2200
67,000
Apr 30, 2026
1.3900
1.4300
1.3850
1.4300
1.4300
6,100
Apr 29, 2026
1.3900
1.4100
1.3500
1.3900
1.3900
8,300
Apr 28, 2026
1.4600
1.5000
1.4000
1.4200
1.4200
12,400
Apr 27, 2026
1.5000
1.5000
1.4600
1.5000
1.5000
4,400
Apr 24, 2026
1.5400
1.5400
1.4500
1.4500
1.4500
14,600
Apr 23, 2026
1.4900
1.6000
1.4900
1.5700
1.5700
31,600
Apr 22, 2026
1.5900
1.6000
1.5600
1.5600
1.5600
19,500
Apr 21, 2026
1.6400
1.6550
1.5700
1.6200
1.6200
15,500
Apr 20, 2026
1.5700
1.6300
1.5150
1.6100
1.6100
47,000
Apr 17, 2026
1.4400
1.5900
1.4020
1.5500
1.5500
59,100
Apr 16, 2026
1.3900
1.4600
1.3600
1.4400
1.4400
16,000
Apr 15, 2026
1.4400
1.4600
1.3900
1.4200
1.4200
24,700
Apr 14, 2026
1.4000
1.4800
1.4000
1.4600
1.4600
24,700
Apr 13, 2026
1.4400
1.4400
1.3500
1.3700
1.3700
26,600
Apr 10, 2026
1.4500
1.4500
1.3700
1.3700
1.3700
13,200
Apr 9, 2026
1.4100
1.4190
1.3700
1.4100
1.4100
10,900
Apr 8, 2026
1.4600
1.4600
1.4200
1.4300
1.4300
7,300
Apr 7, 2026
1.5500
1.5500
1.4000
1.4000
1.4000
25,700
Apr 6, 2026
1.5600
1.5600
1.3300
1.3300
1.3300
92,400
Apr 2, 2026
1.2800
1.6490
1.2800
1.5100
1.5100
95,800
Apr 1, 2026
1.2300
1.3200
1.2150
1.3000
1.3000
71,600
Mar 31, 2026
1.1600
1.2500
1.1400
1.1900
1.1900
18,500
Mar 30, 2026
1.0900
1.1550
1.0900
1.1200
1.1200
12,000
Mar 27, 2026
1.2400
1.2550
1.0300
1.0700
1.0700
106,300
Mar 26, 2026
1.3700
1.4100
1.2300
1.2500
1.2500
31,400
Mar 25, 2026
1.4450
1.4450
1.3700
1.3700
1.3700
19,900
Mar 24, 2026
1.4400
1.4500
1.4000
1.4000
1.4000
8,200
Mar 23, 2026
1.3800
1.4500
1.3700
1.4400
1.4400
30,700
Mar 20, 2026
1.3600
1.3600
1.2850
1.3600
1.3600
48,300
Mar 19, 2026
1.3900
1.4400
1.3200
1.3600
1.3600
39,600
Mar 18, 2026
1.4800
1.4800
1.3610
1.4100
1.4100
74,700
Mar 17, 2026
1.4900
1.5100
1.4700
1.4700
1.4700
10,700
Mar 16, 2026
1.5500
1.5500
1.4700
1.4800
1.4800
13,300
Mar 13, 2026
1.5000
1.6000
1.4700
1.4800
1.4800
9,600
Mar 12, 2026
1.4800
1.5800
1.4800
1.5300
1.5300
34,700
Mar 11, 2026
1.6000
1.6600
1.4900
1.5000
1.5000
54,900
Mar 10, 2026
1.6760
1.7340
1.5900
1.6000
1.6000
20,400
Mar 9, 2026
1.6800
1.6900
1.5410
1.6900
1.6900
28,700
Mar 6, 2026
1.5800
1.7300
1.5550
1.7200
1.7200
51,000
Mar 5, 2026
1.6000
1.6700
1.5510
1.5800
1.5800
28,100
Mar 4, 2026
1.4600
1.6300
1.4600
1.5700
1.5700
11,000
Mar 3, 2026
1.4800
1.5260
1.4500
1.5200
1.5200
15,900
Mar 2, 2026
1.5300
1.5500
1.4900
1.5200
1.5200
12,900
Feb 27, 2026
1.5800
1.5900
1.5400
1.5400
1.5400
8,200
Feb 26, 2026
1.5800
1.6510
1.5700
1.6100
1.6100
42,200
Feb 25, 2026
1.4500
1.6000
1.4500
1.5700
1.5700
44,900
Feb 24, 2026
1.7150
1.7300
1.5100
1.5300
1.5300
47,500
Feb 23, 2026
1.7000
1.7260
1.6600
1.7000
1.7000
36,400
Feb 20, 2026
1.8400
1.8400
1.6700
1.7200
1.7200
50,900
Feb 19, 2026
1.9600
1.9710
1.8700
1.8700
1.8700
27,700
Feb 18, 2026
2.1000
2.1600
1.9600
1.9600
1.9600
52,300
Feb 17, 2026
2.2700
2.3550
2.0900
2.1000
2.1000
69,600
Feb 13, 2026
2.1850
2.2910
2.1620
2.2000
2.2000
69,200
Feb 12, 2026
2.2100
2.2900
1.9100
2.1000
2.1000
116,900
Feb 11, 2026
2.4600
2.5000
2.2100
2.2100
2.2100
98,900
Feb 10, 2026
2.9500
2.9500
2.4300
2.4300
2.4300
112,800
Feb 9, 2026
2.9400
3.2400
2.9200
2.9700
2.9700
204,200
Feb 6, 2026
2.9000
3.1000
2.8200
3.0500
3.0500
232,600
Feb 5, 2026
2.7800
3.1000
2.6200
2.7800
2.7800
271,700
Feb 4, 2026
2.5600
3.0000
2.5600
2.8700
2.8700
411,100
Feb 3, 2026
2.5200
2.9600
2.4100
2.5700
2.5700
319,200
Feb 2, 2026
2.3800
3.1800
2.2700
2.5200
2.5200
788,400
Jan 30, 2026
3.1800
3.1800
2.1960
2.4700
2.4700
1,004,200
Jan 29, 2026
4.2700
4.5400
2.6500
3.1700
3.1700
41,199,700
Jan 28, 2026
2.3900
2.6200
2.1700
2.5500
2.5500
2,401,700
Jan 27, 2026
1.3300
3.8700
1.3300
3.5200
3.5200
138,980,400
Jan 26, 2026
1.3000
1.3300
1.2100
1.2700
1.2700
133,800
Jan 23, 2026
1.4000
1.4100
1.3100
1.3100
1.3100
99,600
Jan 22, 2026
1.2600
1.4500
1.2300
1.3900
1.3900
304,200
Jan 21, 2026
1.2500
1.2880
1.2000
1.2300
1.2300
39,300
Jan 20, 2026
1.3100
1.3100
1.2200
1.2300
1.2300
45,000
Jan 16, 2026
1.3100
1.3200
1.2160
1.3100
1.3100
47,300
Jan 15, 2026
1.2700
1.3500
1.2300
1.2600
1.2600
103,300
Jan 14, 2026
1.2400
1.2900
1.1100
1.2800
1.2800
55,100
Jan 13, 2026
1.3000
1.3000
1.1700
1.2000
1.2000
67,600
Jan 12, 2026
1.3500
1.3700
1.2550
1.3000
1.3000
33,500
Jan 9, 2026
1.3800
1.4100
1.2400
1.2900
1.2900
203,500
Jan 8, 2026
1.3590
1.4300
1.3270
1.4100
1.4100
35,200
Jan 7, 2026
1.3400
1.3800
1.2800
1.3700
1.3700
41,300
Jan 6, 2026
1.2600
1.3700
1.1700
1.3700
1.3700
206,000
Jan 5, 2026
1.2700
1.2700
1.2000
1.2200
1.2200
72,600
Jan 2, 2026
1.2200
1.2700
1.1200
1.2500
1.2500
90,900
Dec 31, 2025
1.2000
1.2250
1.0500
1.1800
1.1800
127,700
Dec 30, 2025
1.5600
1.5600
1.1800
1.2400
1.2400
311,100
Dec 29, 2025
1.6400
1.6400
1.4100
1.4100
1.4100
2,225,500
Dec 26, 2025
1.6800
1.7150
1.6300
1.6700
1.6700
119,300
Dec 24, 2025
1.7400
1.7820
1.6600
1.7000
1.7000
26,700
Dec 23, 2025
1.8200
1.9500
1.6800
1.7200
1.7200
103,400
Dec 22, 2025
1.6500
1.7900
1.5720
1.7600
1.7600
122,900
Dec 19, 2025
1.6700
1.7670
1.5950
1.6100
1.6100
87,300
Dec 18, 2025
1.7300
1.8580
1.6100
1.6900
1.6900
74,400
Dec 17, 2025
1.8100
1.8100
1.6000
1.6600
1.6600
69,800
Dec 16, 2025
1.9500
2.0300
1.7350
1.8000
1.8000
93,300
Dec 15, 2025
2.3800
2.5000
1.9400
1.9500
1.9500
128,600
Dec 12, 2025
2.6700
2.7810
2.4000
2.4000
2.4000
83,100
Dec 11, 2025
2.5000
2.6700
2.4300
2.6500
2.6500
88,000
Dec 10, 2025
2.5600
2.7000
2.3750
2.5500
2.5500
123,000
Dec 9, 2025
2.5300
2.5850
2.4000
2.5400
2.5400
114,800
Dec 8, 2025
2.4800
2.7000
2.2500
2.5400
2.5400
165,700
Dec 5, 2025
2.4200
2.7930
2.3200
2.4000
2.4000
327,000
Dec 4, 2025
2.2500
2.3980
2.1670
2.3300
2.3300
155,200
Dec 3, 2025
2.1700
2.3700
2.1300
2.2100
2.2100
259,200
Dec 2, 2025
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
2.1100
2.4400
2.0350
2.2000
2.2000
172,800
Dec 1, 2025
2.1450
2.1900
1.9350
2.1450
2.1450
84,333
Nov 28, 2025
2.0400
2.2200
2.0400
2.1600
2.1600
27,140
Nov 26, 2025
2.2350
2.2500
2.0400
2.1300
2.1300
74,840
Nov 25, 2025
2.4000
2.5800
2.2350
2.2350
2.2350
57,113
Nov 24, 2025
2.4000
2.6250
2.1150
2.3550
2.3550
198,520
Nov 21, 2025
3.0000
3.0600
2.8200
3.0450
3.0450
34,640
Nov 20, 2025
3.0900
3.2250
2.8500
2.8650
2.8650
55,113
Nov 19, 2025
3.1350
3.2250
3.0750
3.2250
3.2250
34,447
Nov 18, 2025
3.0000
3.0900
2.8500
3.0750
3.0750
36,307
Nov 17, 2025
3.2400
3.5250
2.9250
2.9700
2.9700
72,593
Nov 14, 2025
3.5700
3.5700
3.1500
3.4650
3.4650
60,567
Nov 13, 2025
3.9000
4.1400
2.8350
3.3750
3.3750
273,307
Nov 12, 2025
4.0200
4.1850
3.9000
4.0500
4.0500
56,700
Nov 11, 2025
3.9150
4.2000
3.9150
4.1850
4.1850
62,567
Nov 10, 2025
4.2300
4.5900
4.1550
4.3350
4.3350
115,913
Nov 7, 2025
4.5000
4.6500
4.2300
4.5000
4.5000
65,573
Nov 6, 2025
4.9050
5.1300
4.5600
4.6650
4.6650
69,193
Nov 5, 2025
5.2500
5.4750
4.8000
5.1000
5.1000
118,020
Nov 4, 2025
5.1000
5.4300
4.8000
4.9200
4.9200
133,840
Nov 3, 2025
4.5900
5.6250
4.5900
5.4300
5.4300
534,400
Oct 31, 2025
4.7250
4.7700
4.3500
4.4250
4.4250
222,607
