Dark

XHLD
TEN Holdings, Inc. Common Stock
stock NASDAQ

At Close

Sep 11, 2026 3:59:56 PM EDT

12.47USD+14.825%(+1.61)3,783,168

10.80Bid 14.33Ask 3.53Spread

Pre-market

Sep 11, 2026 9:13:30 AM EDT

10.74USD-1.105%(-0.12)4,400

After-hours

Sep 11, 2026 4:59:30 PM EDT

12.65USD+1.443%(+0.18)29,005

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	10.7200	13.5000	10.55000	12.4700	+15.037%	3,783,168	0.000%
2026-09-10	10.4900	11.0000	10.30000	10.8400	+3.140%	3,491,674	+15.037%
2026-09-09	9.5700	12.1550	9.31000	10.5100	+12.047%	3,801,575	+18.649%
2026-09-08	9.2500	9.4300	9.10000	9.3800	+1.515%	440,606	+32.942%
2026-09-04	9.2700	9.4000	9.10000	9.2400	+0.108%	1,852,472	+34.957%
2026-09-03	9.2600	9.5000	9.06000	9.2300	-0.108%	6,508,924	+35.103%
2026-09-02	9.1900	9.5000	9.06000	9.2400	-1.911%	700,662	+34.957%
2026-09-01	8.9100	9.5900	8.80000	9.4200	+3.630%	1,591,442	+32.378%
2026-08-31	9.3400	10.0891	8.80000	9.0900	-2.258%	5,749,232	+37.184%
2026-08-28	8.2450	10.4799	8.01000	9.3000	+12.319%	5,765,821	+34.086%
2026-08-27	8.6000	9.5499	8.10000	8.2800	-3.158%	6,125,697	+50.604%
2026-08-26	8.4800	8.5536	8.21000	8.5500	+0.470%	1,013,112	+45.848%
2026-08-25	7.6500	8.7600	7.44000	8.5100	+11.242%	1,305,981	+46.533%
2026-08-24	7.6300	8.1200	7.41180	7.6500	-0.131%	2,572,532	+63.007%
2026-08-21	7.6000	7.9000	7.13000	7.6600	+1.997%	1,929,467	+62.794%
2026-08-20	7.6400	8.2400	7.20000	7.5100	-1.702%	1,292,898	+66.045%
2026-08-19	6.4600	8.3000	6.32500	7.6400	+15.933%	779,482	+63.220%
2026-08-18	7.0000	7.0853	6.19000	6.5900	-10.462%	474,209	+89.226%
2026-08-17	5.9900	7.7000	5.90500	7.3600	+25.170%	1,584,745	+69.429%
2026-08-14	5.6000	6.3000	5.40000	5.8800	+7.006%	1,327,972	+112.075%
2026-08-13	5.1200	6.0599	5.06000	5.4950	+2.710%	2,477,624	+126.934%
2026-08-12	3.9500	6.2600	3.93000	5.3500	+49.860%	21,791,359	+133.084%
2026-08-11	3.2500	3.7800	2.91000	3.5700	+14.791%	4,325,624	+249.300%
2026-08-10	2.9500	4.6900	2.64000	3.1100	+53.960%	54,193,509	+300.965%
2026-08-07	1.7200	3.5300	1.72000	2.0200	-28.114%	17,627,007	+517.327%
2026-08-06	0.8100	5.4200	0.76995	2.8100	+252.572%	68,978,111	+343.772%
2026-08-05	0.9600	0.9600	0.76440	0.7970	-12.504%	77,837	+1,464.617%
2026-08-04	0.9000	0.9299	0.87000	0.9109	+1.245%	92,604	+1,268.976%
2026-08-03	0.9700	0.9700	0.87000	0.8997	-10.030%	200,981	+1,286.018%
2026-07-31	1.0800	1.0989	0.97990	1.0000	-8.257%	229,259	+1,147.000%
2026-07-30	1.2100	1.2100	1.09000	1.0900	-12.800%	113,201	+1,044.037%
2026-07-29	1.5300	1.5300	1.22000	1.2500	-18.301%	186,912	+897.600%
2026-07-28	1.6300	1.6300	1.48000	1.5300	-7.831%	96,703	+715.033%
2026-07-27	1.8200	1.8200	1.58500	1.6600	-10.753%	247,908	+651.205%
2026-07-24	2.1000	2.1057	1.80500	1.8600	-11.005%	238,288	+570.430%
2026-07-23	2.0600	2.2600	2.03000	2.0900	0.000%	2,691,336	+496.651%
2026-07-22	1.9800	2.2100	1.93000	2.0900	+3.465%	834,043	+496.651%
2026-07-21	2.0100	2.0499	1.99000	2.0200	0.000%	25,854	+517.327%
2026-07-20	2.1200	2.1437	2.02000	2.0200	-4.265%	15,533	+517.327%
2026-07-17	2.0300	2.1900	1.91000	2.1100	+4.975%	1,004,588	+490.995%
2026-07-16	2.0500	2.2000	1.98000	2.0100	-2.899%	47,725	+520.398%
2026-07-15	2.1600	2.2100	2.00000	2.0700	-3.271%	38,537	+502.415%
2026-07-14	1.9800	2.3000	1.95000	2.1400	+7.000%	1,036,280	+482.710%
2026-07-13	2.0800	2.0800	1.91000	2.0000	-1.961%	33,132	+523.500%
2026-07-10	1.9700	2.0400	1.81000	2.0400	-0.971%	1,443,551	+511.275%
2026-07-09	1.9600	2.0800	1.96000	2.0600	+2.488%	1,057,249	+505.340%
2026-07-08	2.0900	2.1500	1.96790	2.0100	-5.634%	56,932	+520.398%
2026-07-07	1.8200	2.2750	1.75000	2.1300	+13.298%	1,451,600	+485.446%
2026-07-06	2.0200	2.0450	1.86080	1.8800	-9.832%	56,560	+563.298%
2026-07-02	2.0500	2.2100	1.99990	2.0850	+2.709%	2,064,664	+498.082%
2026-07-01	1.9100	2.0900	1.88010	2.0300	+7.407%	169,777	+514.286%
2026-06-30	1.6100	2.2200	1.61000	1.8900	+15.244%	1,260,981	+559.788%
2026-06-29	1.3000	1.7600	1.30000	1.6400	+30.159%	283,165	+660.366%
2026-06-26	1.3000	1.3000	1.24000	1.2600	+4.132%	12,960	+889.683%
2026-06-25	1.2500	1.2500	1.19000	1.2100	-1.626%	14,476	+930.579%
2026-06-24	1.2100	1.2500	1.21000	1.2300	0.000%	11,923	+913.821%
2026-06-23	1.2750	1.2750	1.23000	1.2300	-1.600%	11,476	+913.821%
2026-06-22	1.2500	1.3857	1.25000	1.2500	-0.794%	11,681	+897.600%
2026-06-18	1.4200	1.4200	1.26000	1.2600	-9.353%	32,408	+889.683%
2026-06-17	1.3700	1.4800	1.37000	1.3900	0.000%	25,342	+797.122%
2026-06-16	1.4800	1.4800	1.35010	1.3900	-2.113%	26,680	+797.122%
2026-06-15	1.3535	1.4450	1.34000	1.4200	+5.185%	43,762	+778.169%
2026-06-12	1.1900	1.4600	1.15500	1.3500	+10.656%	124,573	+823.704%
2026-06-11	1.1000	1.2600	1.06010	1.2200	+10.909%	227,651	+922.131%
2026-06-10	1.2101	1.2700	1.06000	1.1000	-8.333%	225,559	+1,033.636%
2026-06-09	1.2800	1.2900	1.20000	1.2000	-5.512%	50,180	+939.167%
2026-06-08	1.4600	1.5199	1.26000	1.2700	-11.189%	59,998	+881.890%
2026-06-05	1.3084	1.4800	1.27000	1.4300	+10.000%	45,951	+772.028%
2026-06-04	1.3100	1.3600	1.30000	1.3000	-4.412%	8,891	+859.231%
2026-06-03	1.3100	1.3600	1.31000	1.3600	+0.741%	19,566	+816.912%
2026-06-02	1.3700	1.4000	1.34000	1.3500	0.000%	18,857	+823.704%
2026-06-01	1.4000	1.4196	1.35000	1.3500	-4.930%	17,297	+823.704%
2026-05-29	1.4200	1.4700	1.42000	1.4200	-2.069%	26,541	+778.169%
2026-05-28	1.4200	1.4700	1.42000	1.4500	+1.399%	20,943	+760.000%
2026-05-27	1.3900	1.4400	1.38010	1.4300	+1.418%	7,704	+772.028%
2026-05-26	1.3500	1.4100	1.31000	1.4100	+1.439%	15,693	+784.397%
2026-05-22	1.3700	1.4100	1.36000	1.3900	+0.725%	10,510	+797.122%
2026-05-21	1.2950	1.3900	1.29500	1.3800	+3.759%	11,696	+803.623%
2026-05-20	1.3000	1.3500	1.28000	1.3300	+2.308%	13,758	+837.594%
2026-05-19	1.3800	1.3900	1.29000	1.3000	-5.455%	26,667	+859.231%
2026-05-18	1.3400	1.3800	1.34000	1.3750	+2.612%	14,217	+806.909%
2026-05-15	1.4800	1.4800	1.34000	1.3400	-10.667%	59,661	+830.597%
2026-05-14	1.4500	1.5467	1.41610	1.5000	+6.383%	90,304	+731.333%
2026-05-13	1.2300	1.6600	1.23000	1.4100	+13.710%	322,370	+784.397%
2026-05-12	1.2700	1.2750	1.20730	1.2400	-3.133%	13,110	+905.645%
2026-05-11	1.3300	1.3350	1.18010	1.2801	-7.239%	47,749	+874.143%
2026-05-08	1.3800	1.3900	1.35000	1.3800	-2.128%	21,047	+803.623%
2026-05-07	1.3500	1.4200	1.32010	1.4100	+6.818%	28,237	+784.397%
2026-05-06	1.3400	1.3600	1.31000	1.3200	-1.493%	16,830	+844.697%
2026-05-05	1.3400	1.3500	1.30010	1.3400	-2.190%	17,245	+830.597%
2026-05-04	1.2853	1.4200	1.26010	1.3700	+12.295%	65,762	+810.219%
2026-05-01	1.4200	1.4200	1.07010	1.2200	-14.685%	67,149	+922.131%
2026-04-30	1.3900	1.4300	1.38500	1.4300	+2.878%	6,325	+772.028%
2026-04-29	1.3900	1.4102	1.35000	1.3900	-2.113%	8,275	+797.122%
2026-04-28	1.4600	1.5000	1.40000	1.4200	-5.333%	12,376	+778.169%
2026-04-27	1.5000	1.5000	1.46010	1.5000	+3.448%	4,388	+731.333%
2026-04-24	1.5400	1.5400	1.45000	1.4500	-7.643%	14,658	+760.000%
2026-04-23	1.4900	1.6000	1.49000	1.5700	+0.641%	31,613	+694.268%
2026-04-22	1.5900	1.6000	1.56000	1.5600	-3.704%	19,479	+699.359%
2026-04-21	1.6400	1.6550	1.57010	1.6200	+0.621%	15,569	+669.753%
2026-04-20	1.5700	1.6300	1.51460	1.6100	+3.871%	47,013	+674.534%
2026-04-17	1.4400	1.5900	1.40150	1.5500	+7.639%	59,122	+704.516%
2026-04-16	1.3900	1.4600	1.36000	1.4400	+1.408%	16,036	+765.972%
2026-04-15	1.4400	1.4600	1.39010	1.4200	-2.740%	24,844	+778.169%
2026-04-14	1.4000	1.4800	1.40000	1.4600	+6.569%	24,950	+754.110%
2026-04-13	1.4400	1.4400	1.35000	1.3700	0.000%	26,794	+810.219%
2026-04-10	1.4500	1.4500	1.37000	1.3700	-2.837%	13,554	+810.219%
2026-04-09	1.4100	1.4186	1.37000	1.4100	-1.399%	11,038	+784.397%
2026-04-08	1.4600	1.4600	1.42010	1.4300	+2.143%	7,493	+772.028%
2026-04-07	1.5500	1.5500	1.40000	1.4000	+5.263%	25,744	+790.714%
2026-04-06	1.5600	1.5600	1.33000	1.3300	-11.921%	92,385	+837.594%
2026-04-02	1.2800	1.6494	1.28000	1.5100	+16.154%	95,830	+725.828%
2026-04-01	1.2300	1.3200	1.21500	1.3000	+9.244%	71,634	+859.231%
2026-03-31	1.1600	1.2500	1.14000	1.1900	+6.250%	18,461	+947.899%
2026-03-30	1.0900	1.1550	1.09000	1.1200	+4.673%	12,092	+1,013.393%
2026-03-27	1.2400	1.2550	1.03000	1.0700	-14.400%	106,278	+1,065.421%
2026-03-26	1.3700	1.4100	1.23000	1.2500	-8.759%	31,628	+897.600%
2026-03-25	1.4450	1.4450	1.37000	1.3700	-2.143%	19,902	+810.219%
2026-03-24	1.4400	1.4500	1.40000	1.4000	-2.778%	8,181	+790.714%
2026-03-23	1.3800	1.4500	1.37000	1.4400	+5.882%	30,744	+765.972%
2026-03-20	1.3600	1.3600	1.28500	1.3600	0.000%	48,311	+816.912%
2026-03-19	1.3900	1.4400	1.32000	1.3600	-3.546%	39,690	+816.912%
2026-03-18	1.4800	1.4800	1.36110	1.4100	-4.082%	74,730	+784.397%
2026-03-17	1.4900	1.5100	1.47000	1.4700	-0.676%	10,742	+748.299%
2026-03-16	1.5500	1.5500	1.47000	1.4800	0.000%	13,273	+742.568%
2026-03-13	1.5000	1.6000	1.47000	1.4800	-3.268%	9,554	+742.568%
2026-03-12	1.4800	1.5800	1.48000	1.5300	+2.000%	34,838	+715.033%
2026-03-11	1.6000	1.6600	1.49000	1.5000	-6.250%	55,925	+731.333%
2026-03-10	1.6756	1.7342	1.59000	1.6000	-5.325%	20,404	+679.375%
2026-03-09	1.6800	1.6900	1.54110	1.6900	-1.744%	28,653	+637.870%
2026-03-06	1.5800	1.7300	1.55530	1.7200	+8.861%	51,135	+625.000%
2026-03-05	1.6000	1.6700	1.55140	1.5800	+0.637%	28,197	+689.241%
2026-03-04	1.4600	1.6300	1.46000	1.5700	+3.289%	10,994	+694.268%
2026-03-03	1.4800	1.5256	1.45010	1.5200	0.000%	15,869	+720.395%
2026-03-02	1.5300	1.5500	1.49000	1.5200	-1.299%	12,878	+720.395%
2026-02-27	1.5800	1.5900	1.54000	1.5400	-4.348%	8,167	+709.740%
2026-02-26	1.5800	1.6513	1.57000	1.6100	+2.548%	42,453	+674.534%
2026-02-25	1.4500	1.6000	1.45000	1.5700	+2.614%	44,269	+694.268%
2026-02-24	1.7150	1.7300	1.51000	1.5300	-10.000%	47,726	+715.033%
2026-02-23	1.7000	1.7262	1.66010	1.7000	-1.163%	36,359	+633.529%
2026-02-20	1.8402	1.8402	1.67010	1.7200	-8.021%	51,023	+625.000%
2026-02-19	1.9600	1.9712	1.87000	1.8700	-4.592%	27,656	+566.845%
2026-02-18	2.1000	2.1600	1.96000	1.9600	-6.667%	52,467	+536.224%
2026-02-17	2.2700	2.3547	2.09000	2.1000	-4.545%	69,597	+493.810%
2026-02-13	2.1850	2.2913	2.16230	2.2000	+4.762%	69,241	+466.818%
2026-02-12	2.2100	2.2900	1.91000	2.1000	-4.977%	116,931	+493.810%
2026-02-11	2.4600	2.5000	2.21000	2.2100	-9.053%	98,937	+464.253%
2026-02-10	2.9500	2.9500	2.43000	2.4300	-18.182%	110,157	+413.169%
2026-02-09	2.9400	3.2399	2.92000	2.9700	-2.623%	204,245	+319.865%
2026-02-06	2.9000	3.1000	2.82010	3.0500	+9.712%	232,585	+308.852%
2026-02-05	2.7800	3.1000	2.62000	2.7800	-3.136%	271,726	+348.561%
2026-02-04	2.5600	3.0000	2.56000	2.8700	+11.673%	410,807	+334.495%
2026-02-03	2.5200	2.9600	2.41000	2.5700	+1.984%	319,233	+385.214%
2026-02-02	2.3800	3.1800	2.27000	2.5200	+2.024%	788,372	+394.841%
2026-01-30	3.1800	3.1800	2.19550	2.4700	-22.082%	1,004,234	+404.858%
2026-01-29	4.2700	4.5400	2.65000	3.1700	+24.314%	41,199,614	+293.375%
2026-01-28	2.3900	2.6200	2.17000	2.5500	-27.557%	2,401,666	+389.020%
2026-01-27	1.3300	3.8700	1.33000	3.5200	+177.165%	138,980,378	+254.261%
2026-01-26	1.3000	1.3300	1.21000	1.2700	-3.053%	133,867	+881.890%
2026-01-23	1.4000	1.4100	1.31000	1.3100	-5.755%	99,861	+851.908%
2026-01-22	1.2600	1.4500	1.23010	1.3900	+13.008%	304,176	+797.122%
2026-01-21	1.2500	1.2883	1.20000	1.2300	0.000%	39,306	+913.821%
2026-01-20	1.3100	1.3100	1.22000	1.2300	-6.107%	45,039	+913.821%
2026-01-16	1.3100	1.3200	1.21580	1.3100	+3.968%	47,270	+851.908%
2026-01-15	1.2700	1.3500	1.23000	1.2600	-1.563%	103,646	+889.683%
2026-01-14	1.2400	1.2900	1.11000	1.2800	+6.667%	55,129	+874.219%
2026-01-13	1.3000	1.3000	1.17000	1.2000	-7.692%	67,728	+939.167%
2026-01-12	1.3500	1.3699	1.25500	1.3000	+0.775%	33,573	+859.231%
2026-01-09	1.3800	1.4100	1.24000	1.2900	-8.511%	203,543	+866.667%
2026-01-08	1.3588	1.4299	1.32700	1.4100	+2.920%	35,292	+784.397%
2026-01-07	1.3400	1.3799	1.28000	1.3700	0.000%	41,369	+810.219%
2026-01-06	1.2600	1.3700	1.17000	1.3700	+12.295%	205,963	+810.219%
2026-01-05	1.2700	1.2700	1.20000	1.2200	-2.400%	72,582	+922.131%
2026-01-02	1.2200	1.2698	1.12000	1.2500	+5.932%	90,877	+897.600%
2025-12-31	1.2000	1.2250	1.04970	1.1800	-4.839%	127,699	+956.780%
2025-12-30	1.5600	1.5600	1.18000	1.2400	-12.057%	311,097	+905.645%
2025-12-29	1.6400	1.6400	1.41000	1.4100	-15.569%	2,225,499	+784.397%
2025-12-26	1.6800	1.7150	1.63000	1.6700	-1.765%	119,276	+646.707%
2025-12-24	1.7400	1.7815	1.66000	1.7000	-1.163%	26,674	+633.529%
2025-12-23	1.8200	1.9500	1.68000	1.7200	-2.273%	103,455	+625.000%
2025-12-22	1.6500	1.7900	1.57180	1.7600	+9.317%	123,025	+608.523%
2025-12-19	1.6700	1.7673	1.59500	1.6100	-4.734%	87,465	+674.534%
2025-12-18	1.7300	1.8584	1.61000	1.6900	+1.807%	74,408	+637.870%
2025-12-17	1.8100	1.8100	1.60000	1.6600	-7.778%	69,956	+651.205%
2025-12-16	1.9500	2.0300	1.73500	1.8000	-7.692%	93,345	+592.778%
2025-12-15	2.3800	2.5000	1.94000	1.9500	-18.750%	128,639	+539.487%
2025-12-12	2.6700	2.7812	2.40000	2.4000	-9.434%	83,147	+419.583%
2025-12-11	2.5000	2.6700	2.43000	2.6500	+3.922%	88,203	+370.566%
2025-12-10	2.5600	2.7000	2.37500	2.5500	+0.394%	123,006	+389.020%
2025-12-09	2.5300	2.5850	2.40000	2.5400	0.000%	114,805	+390.945%
2025-12-08	2.4800	2.7000	2.25000	2.5400	+5.833%	165,741	+390.945%
2025-12-05	2.4200	2.7925	2.32000	2.4000	+3.004%	327,028	+419.583%
2025-12-04	2.2500	2.3982	2.16700	2.3300	+5.430%	155,207	+435.193%
2025-12-03	2.1700	2.3700	2.13000	2.2100	+0.455%	259,199	+464.253%
2025-12-02	2.1100	2.4400	2.03450	2.2000	+2.924%	172,834	+466.818%
2025-12-01	2.1480	2.1855	1.93120	2.1375	-0.697%	84,336	+483.392%
2025-11-28	2.0445	2.2200	2.04450	2.1525	+1.056%	27,139	+479.326%
2025-11-26	2.2380	2.2425	2.04000	2.1300	-4.826%	74,840	+485.446%
2025-11-25	2.3970	2.5829	2.22900	2.2380	-5.029%	57,111	+457.194%
2025-11-24	2.4000	2.6324	2.11650	2.3565	-22.725%	198,519	+429.175%
2025-11-21	3.0000	3.0570	2.81550	3.0495	+6.719%	34,638	+308.919%
2025-11-20	3.0930	3.2220	2.85300	2.8575	-11.395%	55,110	+336.395%
2025-11-19	3.1275	3.2250	3.07500	3.2250	+4.878%	34,445	+286.667%
2025-11-18	3.0045	3.0870	2.85000	3.0750	+3.483%	36,305	+305.528%
2025-11-17	3.2340	3.5175	2.92500	2.9715	-14.242%	72,620	+319.653%
2025-11-14	3.5700	3.5700	3.15600	3.4650	+2.712%	60,567	+259.885%
2025-11-13	3.9000	4.1460	2.83500	3.3735	-16.673%	273,307	+269.646%
2025-11-12	4.0170	4.1895	3.90000	4.0485	-3.400%	56,700	+208.015%
2025-11-11	3.9165	4.2069	3.91650	4.1910	-3.322%	62,564	+197.542%
2025-11-10	4.2300	4.5952	4.15500	4.3350	-3.570%	115,912	+187.659%
2025-11-07	4.5000	4.6500	4.22250	4.4955	-3.664%	65,570	+177.388%
2025-11-06	4.8990	5.1285	4.56150	4.6665	-8.500%	69,196	+167.224%
2025-11-05	5.2500	5.4750	4.79700	5.1000	+3.785%	118,000	+144.510%
2025-11-04	5.1030	5.4360	4.79250	4.9140	-9.478%	133,839	+153.765%
2025-11-03	4.5915	5.6235	4.59000	5.4285	+22.678%	534,395	+129.714%
2025-10-31	4.7250	4.7655	4.35000	4.4250	-9.869%	222,607	+181.808%
2025-10-30	5.1000	5.2500	4.75800	4.9095	-7.149%	316,178	+153.997%
2025-10-29	5.3955	6.9000	5.11800	5.2875	-17.059%	1,345,692	+135.839%
2025-10-28	7.2413	13.4700	6.37500	6.3750	+51.894%	56,325,240	+95.608%
2025-10-27	4.1190	4.2330	4.00050	4.1970	+5.466%	1,645,034	+197.117%
2025-10-24	3.8550	4.1985	3.85500	3.9795	+2.829%	52,730	+213.356%
2025-10-23	3.8370	4.0500	3.82800	3.8700	-2.162%	39,503	+222.222%
2025-10-22	3.9000	4.1850	3.82500	3.9555	+1.462%	48,587	+215.257%
2025-10-21	4.0380	4.1925	3.82950	3.8985	-4.799%	44,504	+219.867%
2025-10-20	4.0500	4.1400	3.99300	4.0950	+4.758%	25,853	+204.518%
2025-10-17	4.0425	4.0890	3.85500	3.9090	-5.271%	53,775	+219.007%
2025-10-16	4.3800	4.4655	4.12500	4.1265	-4.479%	76,519	+202.193%
2025-10-15	4.1640	4.5180	4.16400	4.3200	+1.444%	101,849	+188.657%
2025-10-14	4.4235	4.4910	4.12650	4.2585	-6.918%	61,861	+192.826%
2025-10-13	4.6500	4.6500	4.35000	4.5750	+7.018%	47,946	+172.568%
2025-10-10	4.8750	4.8750	4.20000	4.2750	-10.714%	96,068	+191.696%
2025-10-09	4.8480	4.8480	4.50000	4.7880	-1.238%	80,543	+160.443%
2025-10-08	4.8000	4.9425	4.65000	4.8480	+1.380%	67,353	+157.219%
2025-10-07	5.0415	5.0925	4.72500	4.7820	-1.726%	67,572	+160.770%
2025-10-06	5.8215	5.8680	4.80000	4.8660	-16.756%	273,591	+156.268%
2025-10-03	5.3775	6.0000	5.04000	5.8455	+10.647%	228,885	+113.326%
2025-10-02	5.1480	5.7690	4.96500	5.2830	+2.832%	77,171	+136.040%
2025-10-01	5.1000	5.3235	4.81050	5.1375	-3.927%	173,059	+142.725%
2025-09-30	4.5000	5.4780	4.47150	5.3475	+19.631%	695,960	+133.193%
2025-09-29	4.6200	4.6485	4.40700	4.4700	-3.247%	40,536	+178.971%
2025-09-26	4.5675	4.6590	4.51500	4.6200	-2.222%	37,206	+169.913%
2025-09-25	4.8510	4.9005	4.56750	4.7250	-2.597%	21,367	+163.915%
2025-09-24	5.0250	5.0250	4.73550	4.8510	+1.063%	23,859	+157.060%
2025-09-23	4.8015	4.9500	4.74450	4.8000	-0.837%	27,762	+159.792%
2025-09-22	4.8720	4.9500	4.72650	4.8405	+2.315%	38,504	+157.618%
2025-09-19	4.8765	5.0700	4.73100	4.7310	-5.907%	33,019	+163.581%
2025-09-18	5.4000	5.4480	4.90800	5.0280	-6.630%	34,173	+148.011%
2025-09-17	5.1405	5.3865	5.10300	5.3850	+2.748%	37,593	+131.569%
2025-09-16	4.9275	5.2500	4.92750	5.2410	+4.925%	33,360	+137.932%
2025-09-15	5.0925	5.2200	4.87500	4.9950	-3.338%	26,812	+149.650%
2025-09-12	5.0625	5.2185	5.03700	5.1675	+4.141%	47,394	+141.316%
2025-09-11	5.0025	5.1150	4.83000	4.9620	-3.076%	36,210	+151.310%
2025-09-10	4.8330	5.2050	4.80450	5.1195	+5.210%	96,265	+143.578%
2025-09-09	4.5000	5.0655	4.35750	4.8660	+12.017%	110,845	+156.268%
2025-09-08	4.3125	4.5405	4.21800	4.3440	+0.069%	46,727	+187.063%
2025-09-05	4.5000	4.5930	4.33500	4.3410	-5.702%	59,103	+187.261%
2025-09-04	5.0100	5.0700	4.35600	4.6035	-4.064%	153,476	+170.881%
2025-09-03	5.0925	5.0925	4.65450	4.7985	-6.870%	50,902	+159.873%
2025-09-02	4.9185	5.5245	4.82100	5.1525	+7.377%	149,490	+142.018%
2025-08-29	4.7400	4.8615	4.72500	4.7985	0.000%	14,709	+159.873%
2025-08-28	4.7745	4.9065	4.72500	4.7985	+1.491%	12,798	+159.873%
2025-08-27	4.7985	4.8675	4.67100	4.7280	-1.438%	14,943	+163.748%
2025-08-26	4.9500	4.9500	4.68000	4.7970	-4.623%	19,239	+159.954%
2025-08-25	4.8960	5.1810	4.76250	5.0295	+1.822%	15,693	+147.937%
2025-08-22	4.6500	4.9935	4.59450	4.9395	+3.326%	20,896	+152.455%
2025-08-21	4.7835	4.9350	4.65150	4.7805	-0.063%	13,102	+160.851%
2025-08-20	5.3025	5.3025	4.65000	4.7835	-0.437%	13,317	+160.688%
2025-08-19	5.0250	5.1795	4.72650	4.8045	-4.102%	14,444	+159.548%
2025-08-18	4.9755	5.0325	4.65150	5.0100	+0.845%	24,542	+148.902%
2025-08-15	4.9725	5.1270	4.95000	4.9680	-2.560%	25,404	+151.006%
2025-08-14	5.5230	5.5230	4.84350	5.0985	-8.481%	23,958	+144.582%
2025-08-13	5.3325	5.6895	5.29650	5.5710	+1.337%	14,709	+123.838%
2025-08-12	5.1900	5.5050	5.18250	5.4975	+4.834%	14,818	+126.830%
2025-08-11	5.1000	5.3343	5.03100	5.2440	+4.079%	18,668	+137.796%
2025-08-08	4.9665	5.3445	4.96650	5.0385	+3.132%	16,474	+147.494%
2025-08-07	5.4000	5.5335	4.85700	4.8855	-9.503%	44,040	+155.245%
2025-08-06	5.1375	5.4495	5.13750	5.3985	+3.064%	7,642	+130.990%
2025-08-05	5.0715	5.3985	4.91100	5.2380	+3.283%	13,991	+138.068%
2025-08-04	5.1930	5.5440	4.80750	5.0715	+2.502%	21,100	+145.884%
2025-08-01	5.1000	5.2275	4.43400	4.9477	-4.779%	46,101	+152.036%
2025-07-31	5.9310	5.9310	5.18250	5.1960	-7.007%	21,792	+139.992%
2025-07-30	6.3750	6.5535	5.25000	5.5875	-16.573%	56,237	+123.177%
2025-07-29	6.3180	7.3335	6.13950	6.6975	+7.642%	148,002	+86.189%
2025-07-28	6.0000	6.2730	5.97150	6.2220	+3.726%	17,903	+100.418%
2025-07-25	6.2580	6.2580	5.85450	5.9985	-1.259%	9,524	+107.885%
2025-07-24	6.1050	6.3450	6.05250	6.0750	-3.110%	27,025	+105.267%
2025-07-23	5.7330	6.3600	5.70600	6.2700	+8.571%	34,583	+98.884%
2025-07-22	5.8395	5.8500	5.56050	5.7750	+1.316%	11,704	+115.931%
2025-07-21	5.5155	5.9955	5.42550	5.7000	+3.570%	23,277	+118.772%
2025-07-18	5.6745	5.9700	5.43750	5.5035	-5.923%	21,902	+126.583%
2025-07-17	5.7000	5.8500	5.55150	5.8500	+4.390%	13,580	+113.162%
2025-07-16	5.3850	5.6055	5.18100	5.6040	+6.378%	36,074	+122.520%
2025-07-15	5.4345	5.4345	5.06400	5.2680	-2.983%	22,096	+136.712%
2025-07-14	5.5500	5.6250	5.26500	5.4300	-1.737%	16,289	+129.650%
2025-07-11	5.5755	5.7000	5.43000	5.5260	0.000%	13,172	+125.661%
2025-07-10	5.6085	5.6085	5.35670	5.5260	+2.647%	12,628	+125.661%
2025-07-09	5.5620	5.6850	5.15400	5.3835	-4.319%	34,481	+131.634%
2025-07-08	5.6595	5.8485	5.55750	5.6265	-3.573%	24,810	+121.630%
2025-07-07	5.7000	5.8500	5.47800	5.8350	+2.395%	19,449	+113.710%
2025-07-03	5.6550	5.9025	5.40300	5.6985	+1.823%	47,398	+118.830%
2025-07-02	5.1000	5.8320	4.98000	5.5965	+7.090%	31,348	+122.818%
2025-07-01	5.4000	5.5350	5.10000	5.2260	-4.522%	43,788	+138.615%
2025-06-30	5.7270	5.8500	5.40000	5.4735	-8.086%	73,726	+127.825%
2025-06-27	6.2505	6.4500	5.82750	5.9550	-0.998%	175,162	+109.404%
2025-06-26	6.0375	6.0750	5.59650	6.0150	-1.692%	78,374	+107.315%
2025-06-25	6.9000	8.5470	6.00000	6.1185	-8.172%	507,597	+103.808%
2025-06-24	6.4665	6.7335	6.46650	6.6630	+0.703%	17,693	+87.153%
2025-06-23	6.6060	6.8250	6.31050	6.6165	+1.239%	35,278	+88.468%
2025-06-20	6.4200	6.6000	6.32850	6.5355	-0.366%	16,303	+90.804%
2025-06-18	6.7500	7.0500	6.02100	6.5595	-4.728%	48,692	+90.106%
2025-06-17	7.3755	7.3800	6.72300	6.8850	-6.574%	34,912	+81.118%
2025-06-16	7.3800	7.5000	7.31850	7.3695	+0.224%	16,857	+69.211%
2025-06-13	7.9320	8.1000	7.29900	7.3530	-12.417%	38,290	+69.591%
2025-06-12	8.2305	8.6985	8.11050	8.3955	-3.749%	24,465	+48.532%
2025-06-11	8.4000	9.0585	8.10150	8.7225	+2.539%	37,205	+42.964%
2025-06-10	8.1000	8.8470	7.89000	8.5065	+6.859%	57,765	+46.594%
2025-06-09	8.2500	8.6100	7.81500	7.9605	-3.509%	38,811	+56.648%
2025-06-06	7.6020	8.5500	7.42500	8.2500	+7.759%	245,941	+51.152%
2025-06-05	7.9725	8.1030	7.59000	7.6560	-6.503%	32,367	+62.879%
2025-06-04	7.9650	8.2230	7.95150	8.1885	+1.752%	12,690	+52.287%
2025-06-03	8.1000	8.4165	7.95000	8.0475	+0.827%	16,231	+54.955%
2025-06-02	7.3515	8.0700	7.35150	7.9815	+8.172%	58,055	+56.236%
2025-05-30	7.4640	7.5405	7.21650	7.3785	-2.148%	19,615	+69.005%
2025-05-29	8.1750	8.2470	7.33350	7.5405	-8.832%	63,752	+65.374%
2025-05-28	8.5350	8.7675	8.11800	8.2710	-5.776%	57,264	+50.768%
2025-05-27	8.9010	9.0000	8.46300	8.7780	-0.814%	25,996	+42.060%
2025-05-23	8.7000	8.8755	8.25000	8.8500	-1.617%	28,616	+40.904%
2025-05-22	8.6250	9.0000	8.55000	8.9955	+4.368%	14,244	+38.625%
2025-05-21	9.1650	9.4657	8.55300	8.6190	-8.731%	43,279	+44.680%
2025-05-20	8.7420	9.8250	8.74200	9.4435	+2.719%	118,343	+32.048%
2025-05-19	9.2955	9.5985	8.60700	9.1935	-4.130%	28,754	+35.639%
2025-05-16	8.8515	10.0350	8.57400	9.5895	+4.376%	55,336	+30.038%
2025-05-15	10.2165	10.2165	8.85000	9.1875	-8.854%	206,912	+35.728%
2025-05-14	14.1000	14.6985	9.86250	10.0800	-51.127%	412,114	+23.710%
2025-05-13	10.0500	21.4500	9.60000	20.6250	+111.538%	4,439,965	-39.539%
2025-05-12	11.2800	11.2800	8.35800	9.7500	-11.709%	44,058	+27.897%
2025-05-09	11.1690	11.6985	10.50300	11.0430	-4.091%	11,917	+12.922%
2025-05-08	11.5500	11.9985	10.99350	11.5140	-0.955%	12,701	+8.303%
2025-05-07	11.2650	11.7000	11.00700	11.6250	+1.506%	18,402	+7.269%
2025-05-06	11.2500	12.1500	10.95000	11.4525	-0.844%	6,259	+8.885%
2025-05-05	11.3400	12.1005	11.30570	11.5500	-1.282%	8,727	+7.965%
2025-05-02	11.0100	12.7500	11.01000	11.7000	+3.366%	19,876	+6.581%
2025-05-01	11.1150	11.8485	10.84950	11.3190	-0.146%	7,741	+10.169%
2025-04-30	11.5500	11.8507	10.82400	11.3355	-6.646%	11,296	+10.008%
2025-04-29	11.6250	12.1500	11.40860	12.1425	+2.416%	10,180	+2.697%
2025-04-28	11.9505	12.3345	11.55000	11.8560	-1.972%	17,171	+5.179%
2025-04-25	13.2150	13.6500	12.02550	12.0945	-9.404%	19,198	+3.105%
2025-04-24	10.8165	13.9500	10.81500	13.3500	+21.935%	44,305	-6.592%
2025-04-23	10.2000	11.0970	9.94500	10.9485	+7.338%	17,252	+13.897%
2025-04-22	10.3350	10.4475	9.75900	10.2000	-0.860%	18,570	+22.255%
2025-04-21	11.1000	11.2485	10.20000	10.2885	-8.534%	32,304	+21.203%
2025-04-17	11.7000	12.0134	10.68750	11.2485	-5.933%	20,299	+10.859%
2025-04-16	11.9970	12.7500	11.70000	11.9580	-2.004%	21,392	+4.282%
2025-04-15	12.2550	12.6825	11.40000	12.2025	-5.175%	43,124	+2.192%
2025-04-14	14.8500	15.4500	12.45750	12.8685	-13.509%	57,095	-3.097%
2025-04-11	15.9000	16.0500	14.55000	14.8785	-5.533%	30,854	-16.188%
2025-04-10	15.4500	16.3485	13.13250	15.7500	-1.869%	25,299	-20.825%
2025-04-09	14.1000	16.8000	14.10000	16.0500	+10.287%	42,822	-22.305%
2025-04-08	14.2500	18.6000	13.90500	14.5530	+7.323%	246,114	-14.313%
2025-04-07	13.6215	15.4485	12.73350	13.5600	-7.377%	61,106	-8.038%
2025-04-04	15.4500	18.0000	14.10000	14.6400	-4.314%	63,774	-14.822%
2025-04-03	14.5500	22.5000	14.40000	15.3000	-7.273%	239,222	-18.497%
2025-04-02	11.0850	17.1000	10.65600	16.5000	+40.485%	353,752	-24.424%
2025-04-01	16.2000	16.3425	11.47500	11.7450	-21.700%	136,711	+6.173%
2025-03-31	16.5000	17.1870	14.25000	15.0000	-20.000%	105,634	-16.867%
2025-03-28	20.9250	21.6000	14.25000	18.7500	-18.301%	161,543	-33.493%
2025-03-27	27.0000	28.0500	22.80000	22.9500	-15.934%	132,678	-45.664%
2025-03-26	26.1000	32.8395	25.50000	27.3000	+5.814%	611,202	-54.322%
2025-03-25	26.4000	29.7000	25.05000	25.8000	-20.000%	279,581	-51.667%
2025-03-24	37.9500	39.3000	28.80000	32.2500	+53.571%	7,190,851	-61.333%

.dark-mode .ym5QV7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ym5QV7{ color: #333333; background-color: white; border: 2px solid #333333; }XHLDTEN Holdings, Inc. Common Stockstock NASDAQ

XHLD
TEN Holdings, Inc. Common Stock
stock NASDAQ