Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	1.810	1.810	1.600	1.660	69,831	-0.14(-7.78%)
Dec 16, 2025	1.950	2.030	1.735	1.800	91,344	-0.15(-7.69%)
Dec 15, 2025	2.380	2.500	1.940	1.950	128,624	-0.45(-18.75%)
Dec 12, 2025	2.670	2.781	2.400	2.400	83,147	-0.25(-9.43%)
Dec 11, 2025	2.500	2.670	2.430	2.650	88,001	+0.10(+3.92%)
Dec 10, 2025	2.560	2.700	2.375	2.550	122,968	+0.01(+0.39%)
Dec 09, 2025	2.530	2.585	2.400	2.540	113,544	+0.00(+0.00%)
Dec 08, 2025	2.480	2.700	2.250	2.540	164,195	+0.14(+5.83%)
Dec 05, 2025	2.420	2.792	2.320	2.400	327,028	+0.07(+3.00%)
Dec 04, 2025	2.250	2.398	2.167	2.330	153,110	+0.12(+5.43%)
Dec 03, 2025	2.170	2.370	2.130	2.210	250,402	+0.01(+0.45%)
Dec 02, 2025	2.110	2.440	2.034	2.200	171,591	+2.06(+1443.86%)
Dec 01, 2025	0.1432	0.1457	0.1287	0.1425	1,260,748	-0.00(-0.70%)
Nov 28, 2025	0.1363	0.1480	0.1363	0.1435	407,092	+0.00(+1.06%)
Nov 26, 2025	0.1492	0.1495	0.1360	0.1420	1,122,597	-0.01(-4.83%)
Nov 25, 2025	0.1598	0.1722	0.1486	0.1492	830,633	-0.01(-5.03%)
Nov 24, 2025	0.1600	0.1755	0.1411	0.1571	2,973,379	-0.05(-22.73%)
Nov 21, 2025	0.2000	0.2038	0.1877	0.2033	519,566	+0.01(+6.72%)
Nov 20, 2025	0.2062	0.2148	0.1902	0.1905	822,399	-0.02(-11.40%)
Nov 19, 2025	0.2085	0.2150	0.2050	0.2150	515,772	+0.01(+4.88%)
Nov 18, 2025	0.2003	0.2058	0.1900	0.2050	542,387	+0.01(+3.48%)
Nov 17, 2025	0.2156	0.2345	0.1950	0.1981	1,088,851	-0.03(-14.24%)
Nov 14, 2025	0.2380	0.2380	0.2104	0.2310	908,503	+0.01(+2.71%)
Nov 13, 2025	0.2600	0.2764	0.1890	0.2249	4,097,220	-0.04(-16.67%)
Nov 12, 2025	0.2678	0.2793	0.2600	0.2699	839,064	-0.01(-3.40%)
Nov 11, 2025	0.2611	0.2805	0.2611	0.2794	927,898	-0.01(-3.32%)
Nov 10, 2025	0.2820	0.3063	0.2770	0.2890	1,659,645	-0.01(-3.57%)
Nov 07, 2025	0.3000	0.3100	0.2815	0.2997	983,551	-0.01(-3.66%)
Nov 06, 2025	0.3266	0.3419	0.3041	0.3111	1,032,096	-0.03(-8.50%)
Nov 05, 2025	0.3500	0.3650	0.3198	0.3400	1,755,131	+0.01(+3.79%)
Nov 04, 2025	0.3402	0.3624	0.3195	0.3276	1,996,808	-0.03(-9.48%)
Nov 03, 2025	0.3061	0.3749	0.3060	0.3619	7,922,612	+0.07(+22.68%)
Oct 31, 2025	0.3150	0.3177	0.2900	0.2950	3,339,113	-0.03(-9.87%)
Oct 30, 2025	0.3400	0.3500	0.3172	0.3273	4,638,955	-0.03(-7.15%)
Oct 29, 2025	0.3597	0.4600	0.3412	0.3525	20,073,564	-0.07(-17.06%)
Oct 28, 2025	0.4828	0.8980	0.4250	0.4250	844,276,672	+0.15(+51.89%)
Oct 27, 2025	0.2746	0.2822	0.2667	0.2798	21,869,580	+0.01(+5.47%)
Oct 24, 2025	0.2570	0.2799	0.2570	0.2653	790,950	+0.01(+2.83%)
Oct 23, 2025	0.2558	0.2700	0.2552	0.2580	586,340	-0.01(-2.16%)
Oct 22, 2025	0.2600	0.2790	0.2550	0.2637	726,369	+0.00(+1.46%)
Oct 21, 2025	0.2692	0.2795	0.2553	0.2599	656,260	-0.01(-4.80%)
Oct 20, 2025	0.2700	0.2760	0.2662	0.2730	382,276	+0.01(+4.76%)
Oct 17, 2025	0.2695	0.2726	0.2570	0.2606	806,621	-0.01(-5.27%)
Oct 16, 2025	0.2920	0.2977	0.2750	0.2751	1,123,764	-0.01(-4.48%)
Oct 15, 2025	0.2776	0.3012	0.2776	0.2880	1,508,741	+0.00(+1.44%)
Oct 14, 2025	0.2949	0.2994	0.2751	0.2839	920,933	-0.02(-6.92%)
Oct 13, 2025	0.3100	0.3100	0.2900	0.3050	719,025	+0.02(+7.02%)
Oct 10, 2025	0.3250	0.3250	0.2800	0.2850	1,441,023	-0.03(-10.71%)
Oct 09, 2025	0.3232	0.3232	0.3000	0.3192	1,198,356	-0.00(-1.24%)
Oct 08, 2025	0.3200	0.3295	0.3100	0.3232	976,710	+0.00(+1.38%)
Oct 07, 2025	0.3361	0.3395	0.3150	0.3188	1,003,530	-0.01(-1.73%)
Oct 06, 2025	0.3881	0.3912	0.3200	0.3244	4,093,084	-0.07(-16.76%)
Oct 03, 2025	0.3585	0.4000	0.3360	0.3897	3,433,274	+0.04(+10.65%)
Oct 02, 2025	0.3432	0.3846	0.3310	0.3522	1,152,981	+0.01(+2.83%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

TEN Holdings, Inc. - Common Stock (NQ:XHLD)

Historical Prices

Popular Pages