ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.423 +0.013 (+0.91%)
Streaming Delayed Price Updated: 10:08 AM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.640 1.640 1.410 1.410 2,182,346 -0.26(-15.57%)
Dec 26, 2025 1.680 1.715 1.630 1.670 119,276 -0.03(-1.76%)
Dec 24, 2025 1.740 1.782 1.660 1.700 26,674 -0.02(-1.16%)
Dec 23, 2025 1.820 1.950 1.680 1.720 103,351 -0.04(-2.27%)
Dec 22, 2025 1.650 1.790 1.572 1.760 122,994 +0.15(+9.32%)
Dec 19, 2025 1.670 1.767 1.595 1.610 87,465 -0.08(-4.73%)
Dec 18, 2025 1.730 1.858 1.610 1.690 74,404 +0.03(+1.81%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.