• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    1.600 +0.030 (+1.91%)
    Streaming Delayed Price Updated: 12:38 PM EST, Mar 5, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Mar 04, 2026 1.460 1.630 1.460 1.570 9,447 +0.05(+3.29%)
    Mar 03, 2026 1.480 1.526 1.450 1.520 15,865 +0.00(+0.00%)
    Mar 02, 2026 1.530 1.550 1.490 1.520 12,874 -0.02(-1.30%)
    Feb 27, 2026 1.580 1.590 1.540 1.540 8,167 -0.07(-4.35%)
    Feb 26, 2026 1.580 1.651 1.570 1.610 42,241 +0.04(+2.55%)
    Feb 25, 2026 1.450 1.600 1.450 1.570 44,934 +0.04(+2.61%)
    Feb 24, 2026 1.720 1.730 1.510 1.530 47,535 -0.17(-10.00%)
    Feb 23, 2026 1.700 1.726 1.660 1.700 35,002 -0.02(-1.16%)
    Feb 20, 2026 1.840 1.840 1.670 1.720 51,023 -0.15(-8.02%)
    Feb 19, 2026 1.960 1.971 1.870 1.870 25,222 -0.09(-4.59%)
    Feb 18, 2026 2.100 2.160 1.960 1.960 52,300 -0.14(-6.67%)
    Feb 17, 2026 2.270 2.355 2.090 2.100 69,556 -0.10(-4.55%)
    Feb 13, 2026 2.180 2.291 2.162 2.200 69,241 +0.10(+4.76%)
    Feb 12, 2026 2.210 2.290 1.910 2.100 116,579 -0.11(-4.98%)
    Feb 11, 2026 2.460 2.500 2.210 2.210 98,897 -0.22(-9.05%)
    Feb 10, 2026 2.950 2.950 2.430 2.430 112,759 -0.54(-18.18%)
    Feb 09, 2026 2.940 3.240 2.920 2.970 204,208 -0.08(-2.62%)
    Feb 06, 2026 2.900 3.100 2.820 3.050 232,586 +0.27(+9.71%)
    Feb 05, 2026 2.780 3.100 2.620 2.780 269,000 -0.09(-3.14%)
    Feb 04, 2026 2.560 3.000 2.560 2.870 408,928 +0.30(+11.67%)
    Feb 03, 2026 2.520 2.960 2.410 2.570 315,005 +0.05(+1.98%)
    Feb 02, 2026 2.380 3.180 2.270 2.520 786,429 +0.05(+2.02%)
    Jan 30, 2026 3.180 3.180 2.196 2.470 1,004,234 -0.70(-22.08%)
    Jan 29, 2026 4.270 4.540 2.650 3.170 41,116,048 +0.62(+24.31%)
    Jan 28, 2026 2.390 2.620 2.170 2.550 2,385,669 -0.97(-27.56%)
    Jan 27, 2026 1.330 3.870 1.330 3.520 138,603,712 +2.25(+177.17%)
    Jan 26, 2026 1.300 1.330 1.210 1.270 133,857 -0.04(-3.05%)
    Jan 23, 2026 1.400 1.410 1.310 1.310 99,861 -0.08(-5.76%)
    Jan 22, 2026 1.260 1.450 1.230 1.390 303,060 +0.16(+13.01%)
    Jan 21, 2026 1.250 1.288 1.200 1.230 35,784 +0.00(+0.00%)
    Jan 20, 2026 1.310 1.310 1.220 1.230 44,958 -0.08(-6.11%)
    Jan 16, 2026 1.310 1.320 1.216 1.310 47,270 +0.05(+3.97%)
    Jan 15, 2026 1.270 1.350 1.230 1.260 103,340 -0.02(-1.56%)
    Jan 14, 2026 1.240 1.290 1.110 1.280 55,126 +0.08(+6.67%)
    Jan 13, 2026 1.300 1.300 1.170 1.200 67,677 -0.10(-7.69%)
    Jan 12, 2026 1.350 1.370 1.255 1.300 33,463 +0.01(+0.78%)
    Jan 09, 2026 1.380 1.410 1.240 1.290 203,546 -0.12(-8.51%)
    Jan 08, 2026 1.360 1.430 1.327 1.410 35,247 +0.04(+2.92%)
    Jan 07, 2026 1.340 1.380 1.280 1.370 41,343 +0.00(+0.00%)
    Jan 06, 2026 1.260 1.370 1.170 1.370 205,758 +0.15(+12.30%)
    Jan 05, 2026 1.270 1.270 1.200 1.220 68,182 -0.03(-2.40%)
    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.
    © 2025 FinancialContent. All rights reserved.