Dark

XHLD
TEN Holdings, Inc. Common Stock
stock NASDAQ

Market Open

Jun 30, 2026 1:15:07 PM EDT

1.98USD+17.560%(+0.30)1,196,736

1.60Bid 2.28Ask 0.68Spread

Pre-market

Jun 30, 2026 8:29:30 AM EDT

1.62USD-3.798%(-0.06)1,760

After-hours

Jun 29, 2026 4:58:30 PM EDT

1.61USD-3.952%(-0.07)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	1.7000	2.1900	1.6700	1.9800	+20.732%	1,196,736	0.000%
2026-06-29	1.3000	1.7600	1.3000	1.6400	+30.159%	283,165	+20.732%
2026-06-26	1.3000	1.3000	1.2400	1.2600	+4.132%	12,960	+57.143%
2026-06-25	1.2500	1.2500	1.1900	1.2100	-1.626%	14,476	+63.636%
2026-06-24	1.2100	1.2500	1.2100	1.2300	0.000%	11,923	+60.976%
2026-06-23	1.2750	1.2750	1.2300	1.2300	-1.600%	11,476	+60.976%
2026-06-22	1.2500	1.3857	1.2500	1.2500	-0.794%	11,681	+58.400%
2026-06-18	1.4200	1.4200	1.2600	1.2600	-9.353%	32,408	+57.143%
2026-06-17	1.3700	1.4800	1.3700	1.3900	0.000%	25,342	+42.446%
2026-06-16	1.4800	1.4800	1.3501	1.3900	-2.113%	26,680	+42.446%
2026-06-15	1.3535	1.4450	1.3400	1.4200	+5.185%	43,762	+39.437%
2026-06-12	1.1900	1.4600	1.1550	1.3500	+10.656%	124,573	+46.667%
2026-06-11	1.1000	1.2600	1.0601	1.2200	+10.909%	227,651	+62.295%
2026-06-10	1.2101	1.2700	1.0600	1.1000	-8.333%	225,559	+80.000%
2026-06-09	1.2800	1.2900	1.2000	1.2000	-5.512%	50,180	+65.000%
2026-06-08	1.4600	1.5199	1.2600	1.2700	-11.189%	59,998	+55.906%
2026-06-05	1.3084	1.4800	1.2700	1.4300	+10.000%	45,951	+38.462%
2026-06-04	1.3100	1.3600	1.3000	1.3000	-4.412%	8,891	+52.308%
2026-06-03	1.3100	1.3600	1.3100	1.3600	+0.741%	19,566	+45.588%
2026-06-02	1.3700	1.4000	1.3400	1.3500	0.000%	18,857	+46.667%
2026-06-01	1.4000	1.4196	1.3500	1.3500	-4.930%	17,297	+46.667%
2026-05-29	1.4200	1.4700	1.4200	1.4200	-2.069%	26,541	+39.437%
2026-05-28	1.4200	1.4700	1.4200	1.4500	+1.399%	20,943	+36.552%
2026-05-27	1.3900	1.4400	1.3801	1.4300	+1.418%	7,704	+38.462%
2026-05-26	1.3500	1.4100	1.3100	1.4100	+1.439%	15,693	+40.426%
2026-05-22	1.3700	1.4100	1.3600	1.3900	+0.725%	10,510	+42.446%
2026-05-21	1.2950	1.3900	1.2950	1.3800	+3.759%	11,696	+43.478%
2026-05-20	1.3000	1.3500	1.2800	1.3300	+2.308%	13,758	+48.872%
2026-05-19	1.3800	1.3900	1.2900	1.3000	-5.455%	26,667	+52.308%
2026-05-18	1.3400	1.3800	1.3400	1.3750	+2.612%	14,217	+44.000%
2026-05-15	1.4800	1.4800	1.3400	1.3400	-10.667%	59,661	+47.761%
2026-05-14	1.4500	1.5467	1.4161	1.5000	+6.383%	90,304	+32.000%
2026-05-13	1.2300	1.6600	1.2300	1.4100	+13.710%	322,370	+40.426%
2026-05-12	1.2700	1.2750	1.2073	1.2400	-3.133%	13,110	+59.677%
2026-05-11	1.3300	1.3350	1.1801	1.2801	-7.239%	47,749	+54.675%
2026-05-08	1.3800	1.3900	1.3500	1.3800	-2.128%	21,047	+43.478%
2026-05-07	1.3500	1.4200	1.3201	1.4100	+6.818%	28,237	+40.426%
2026-05-06	1.3400	1.3600	1.3100	1.3200	-1.493%	16,830	+50.000%
2026-05-05	1.3400	1.3500	1.3001	1.3400	-2.190%	17,245	+47.761%
2026-05-04	1.2853	1.4200	1.2601	1.3700	+12.295%	65,762	+44.526%
2026-05-01	1.4200	1.4200	1.0701	1.2200	-14.685%	67,149	+62.295%
2026-04-30	1.3900	1.4300	1.3850	1.4300	+2.878%	6,325	+38.462%
2026-04-29	1.3900	1.4102	1.3500	1.3900	-2.113%	8,275	+42.446%
2026-04-28	1.4600	1.5000	1.4000	1.4200	-5.333%	12,376	+39.437%
2026-04-27	1.5000	1.5000	1.4601	1.5000	+3.448%	4,388	+32.000%
2026-04-24	1.5400	1.5400	1.4500	1.4500	-7.643%	14,658	+36.552%
2026-04-23	1.4900	1.6000	1.4900	1.5700	+0.641%	31,613	+26.115%
2026-04-22	1.5900	1.6000	1.5600	1.5600	-3.704%	19,479	+26.923%
2026-04-21	1.6400	1.6550	1.5701	1.6200	+0.621%	15,569	+22.222%
2026-04-20	1.5700	1.6300	1.5146	1.6100	+3.871%	47,013	+22.981%
2026-04-17	1.4400	1.5900	1.4015	1.5500	+7.639%	59,122	+27.742%
2026-04-16	1.3900	1.4600	1.3600	1.4400	+1.408%	16,036	+37.500%
2026-04-15	1.4400	1.4600	1.3901	1.4200	-2.740%	24,844	+39.437%
2026-04-14	1.4000	1.4800	1.4000	1.4600	+6.569%	24,950	+35.616%
2026-04-13	1.4400	1.4400	1.3500	1.3700	0.000%	26,794	+44.526%
2026-04-10	1.4500	1.4500	1.3700	1.3700	-2.837%	13,554	+44.526%
2026-04-09	1.4100	1.4186	1.3700	1.4100	-1.399%	11,038	+40.426%
2026-04-08	1.4600	1.4600	1.4201	1.4300	+2.143%	7,493	+38.462%
2026-04-07	1.5500	1.5500	1.4000	1.4000	+5.263%	25,744	+41.429%
2026-04-06	1.5600	1.5600	1.3300	1.3300	-11.921%	92,385	+48.872%
2026-04-02	1.2800	1.6494	1.2800	1.5100	+16.154%	95,830	+31.126%
2026-04-01	1.2300	1.3200	1.2150	1.3000	+9.244%	71,634	+52.308%
2026-03-31	1.1600	1.2500	1.1400	1.1900	+6.250%	18,461	+66.387%
2026-03-30	1.0900	1.1550	1.0900	1.1200	+4.673%	12,092	+76.786%
2026-03-27	1.2400	1.2550	1.0300	1.0700	-14.400%	106,278	+85.047%
2026-03-26	1.3700	1.4100	1.2300	1.2500	-8.759%	31,628	+58.400%
2026-03-25	1.4450	1.4450	1.3700	1.3700	-2.143%	19,902	+44.526%
2026-03-24	1.4400	1.4500	1.4000	1.4000	-2.778%	8,181	+41.429%
2026-03-23	1.3800	1.4500	1.3700	1.4400	+5.882%	30,744	+37.500%
2026-03-20	1.3600	1.3600	1.2850	1.3600	0.000%	48,311	+45.588%
2026-03-19	1.3900	1.4400	1.3200	1.3600	-3.546%	39,690	+45.588%
2026-03-18	1.4800	1.4800	1.3611	1.4100	-4.082%	74,730	+40.426%
2026-03-17	1.4900	1.5100	1.4700	1.4700	-0.676%	10,742	+34.694%
2026-03-16	1.5500	1.5500	1.4700	1.4800	0.000%	13,273	+33.784%
2026-03-13	1.5000	1.6000	1.4700	1.4800	-3.268%	9,554	+33.784%
2026-03-12	1.4800	1.5800	1.4800	1.5300	+2.000%	34,838	+29.412%
2026-03-11	1.6000	1.6600	1.4900	1.5000	-6.250%	55,925	+32.000%
2026-03-10	1.6756	1.7342	1.5900	1.6000	-5.325%	20,404	+23.750%
2026-03-09	1.6800	1.6900	1.5411	1.6900	-1.744%	28,653	+17.160%
2026-03-06	1.5800	1.7300	1.5553	1.7200	+8.861%	51,135	+15.116%
2026-03-05	1.6000	1.6700	1.5514	1.5800	+0.637%	28,197	+25.316%
2026-03-04	1.4600	1.6300	1.4600	1.5700	+3.289%	10,994	+26.115%
2026-03-03	1.4800	1.5256	1.4501	1.5200	0.000%	15,869	+30.263%
2026-03-02	1.5300	1.5500	1.4900	1.5200	-1.299%	12,878	+30.263%
2026-02-27	1.5800	1.5900	1.5400	1.5400	-4.348%	8,167	+28.571%
2026-02-26	1.5800	1.6513	1.5700	1.6100	+2.548%	42,453	+22.981%
2026-02-25	1.4500	1.6000	1.4500	1.5700	+2.614%	44,269	+26.115%
2026-02-24	1.7150	1.7300	1.5100	1.5300	-10.000%	47,726	+29.412%
2026-02-23	1.7000	1.7262	1.6601	1.7000	-1.163%	36,359	+16.471%
2026-02-20	1.8402	1.8402	1.6701	1.7200	-8.021%	51,023	+15.116%
2026-02-19	1.9600	1.9712	1.8700	1.8700	-4.592%	27,656	+5.882%
2026-02-18	2.1000	2.1600	1.9600	1.9600	-6.667%	52,467	+1.020%
2026-02-17	2.2700	2.3547	2.0900	2.1000	-4.545%	69,597	-5.714%
2026-02-13	2.1850	2.2913	2.1623	2.2000	+4.762%	69,241	-10.000%
2026-02-12	2.2100	2.2900	1.9100	2.1000	-4.977%	116,931	-5.714%
2026-02-11	2.4600	2.5000	2.2100	2.2100	-9.053%	98,937	-10.407%
2026-02-10	2.9500	2.9500	2.4300	2.4300	-18.182%	110,157	-18.519%
2026-02-09	2.9400	3.2399	2.9200	2.9700	-2.623%	204,245	-33.333%
2026-02-06	2.9000	3.1000	2.8201	3.0500	+9.712%	232,585	-35.082%
2026-02-05	2.7800	3.1000	2.6200	2.7800	-3.136%	271,726	-28.777%
2026-02-04	2.5600	3.0000	2.5600	2.8700	+11.673%	410,807	-31.010%
2026-02-03	2.5200	2.9600	2.4100	2.5700	+1.984%	319,233	-22.957%
2026-02-02	2.3800	3.1800	2.2700	2.5200	+2.024%	788,372	-21.429%
2026-01-30	3.1800	3.1800	2.1955	2.4700	-22.082%	1,004,234	-19.838%
2026-01-29	4.2700	4.5400	2.6500	3.1700	+24.314%	41,199,614	-37.539%
2026-01-28	2.3900	2.6200	2.1700	2.5500	-27.557%	2,401,666	-22.353%
2026-01-27	1.3300	3.8700	1.3300	3.5200	+177.165%	138,980,378	-43.750%
2026-01-26	1.3000	1.3300	1.2100	1.2700	-3.053%	133,867	+55.906%
2026-01-23	1.4000	1.4100	1.3100	1.3100	-5.755%	99,861	+51.145%
2026-01-22	1.2600	1.4500	1.2301	1.3900	+13.008%	304,176	+42.446%
2026-01-21	1.2500	1.2883	1.2000	1.2300	0.000%	39,306	+60.976%
2026-01-20	1.3100	1.3100	1.2200	1.2300	-6.107%	45,039	+60.976%
2026-01-16	1.3100	1.3200	1.2158	1.3100	+3.968%	47,270	+51.145%
2026-01-15	1.2700	1.3500	1.2300	1.2600	-1.563%	103,646	+57.143%
2026-01-14	1.2400	1.2900	1.1100	1.2800	+6.667%	55,129	+54.688%
2026-01-13	1.3000	1.3000	1.1700	1.2000	-7.692%	67,728	+65.000%
2026-01-12	1.3500	1.3699	1.2550	1.3000	+0.775%	33,573	+52.308%
2026-01-09	1.3800	1.4100	1.2400	1.2900	-8.511%	203,543	+53.488%
2026-01-08	1.3588	1.4299	1.3270	1.4100	+2.920%	35,292	+40.426%
2026-01-07	1.3400	1.3799	1.2800	1.3700	0.000%	41,369	+44.526%
2026-01-06	1.2600	1.3700	1.1700	1.3700	+12.295%	205,963	+44.526%
2026-01-05	1.2700	1.2700	1.2000	1.2200	-2.400%	72,582	+62.295%
2026-01-02	1.2200	1.2698	1.1200	1.2500	+5.932%	90,877	+58.400%
2025-12-31	1.2000	1.2250	1.0497	1.1800	-4.839%	127,699	+67.797%
2025-12-30	1.5600	1.5600	1.1800	1.2400	-12.057%	311,097	+59.677%
2025-12-29	1.6400	1.6400	1.4100	1.4100	-15.569%	2,225,499	+40.426%
2025-12-26	1.6800	1.7150	1.6300	1.6700	-1.765%	119,276	+18.563%
2025-12-24	1.7400	1.7815	1.6600	1.7000	-1.163%	26,674	+16.471%
2025-12-23	1.8200	1.9500	1.6800	1.7200	-2.273%	103,455	+15.116%
2025-12-22	1.6500	1.7900	1.5718	1.7600	+9.317%	123,025	+12.500%
2025-12-19	1.6700	1.7673	1.5950	1.6100	-4.734%	87,465	+22.981%
2025-12-18	1.7300	1.8584	1.6100	1.6900	+1.807%	74,408	+17.160%
2025-12-17	1.8100	1.8100	1.6000	1.6600	-7.778%	69,956	+19.277%
2025-12-16	1.9500	2.0300	1.7350	1.8000	-7.692%	93,345	+10.000%
2025-12-15	2.3800	2.5000	1.9400	1.9500	-18.750%	128,639	+1.538%
2025-12-12	2.6700	2.7812	2.4000	2.4000	-9.434%	83,147	-17.500%
2025-12-11	2.5000	2.6700	2.4300	2.6500	+3.922%	88,203	-25.283%
2025-12-10	2.5600	2.7000	2.3750	2.5500	+0.394%	123,006	-22.353%
2025-12-09	2.5300	2.5850	2.4000	2.5400	0.000%	114,805	-22.047%
2025-12-08	2.4800	2.7000	2.2500	2.5400	+5.833%	165,741	-22.047%
2025-12-05	2.4200	2.7925	2.3200	2.4000	+3.004%	327,028	-17.500%
2025-12-04	2.2500	2.3982	2.1670	2.3300	+5.430%	155,207	-15.021%
2025-12-03	2.1700	2.3700	2.1300	2.2100	+0.455%	259,199	-10.407%
2025-12-02	2.1100	2.4400	2.0345	2.2000	+2.924%	172,834	-10.000%
2025-12-01	2.1480	2.1855	1.9312	2.1375	-0.697%	84,336	-7.368%
2025-11-28	2.0445	2.2200	2.0445	2.1525	+1.056%	27,139	-8.014%
2025-11-26	2.2380	2.2425	2.0400	2.1300	-4.826%	74,840	-7.042%
2025-11-25	2.3970	2.5829	2.2290	2.2380	-5.029%	57,111	-11.528%
2025-11-24	2.4000	2.6324	2.1165	2.3565	-22.725%	198,519	-15.977%
2025-11-21	3.0000	3.0570	2.8155	3.0495	+6.719%	34,638	-35.071%
2025-11-20	3.0930	3.2220	2.8530	2.8575	-11.395%	55,110	-30.709%
2025-11-19	3.1275	3.2250	3.0750	3.2250	+4.878%	34,445	-38.605%
2025-11-18	3.0045	3.0870	2.8500	3.0750	+3.483%	36,305	-35.610%
2025-11-17	3.2340	3.5175	2.9250	2.9715	-14.242%	72,620	-33.367%
2025-11-14	3.5700	3.5700	3.1560	3.4650	+2.712%	60,567	-42.857%
2025-11-13	3.9000	4.1460	2.8350	3.3735	-16.673%	273,307	-41.307%
2025-11-12	4.0170	4.1895	3.9000	4.0485	-3.400%	56,700	-51.093%
2025-11-11	3.9165	4.2069	3.9165	4.1910	-3.322%	62,564	-52.756%
2025-11-10	4.2300	4.5952	4.1550	4.3350	-3.570%	115,912	-54.325%
2025-11-07	4.5000	4.6500	4.2225	4.4955	-3.664%	65,570	-55.956%
2025-11-06	4.8990	5.1285	4.5615	4.6665	-8.500%	69,196	-57.570%
2025-11-05	5.2500	5.4750	4.7970	5.1000	+3.785%	118,000	-61.176%
2025-11-04	5.1030	5.4360	4.7925	4.9140	-9.478%	133,839	-59.707%
2025-11-03	4.5915	5.6235	4.5900	5.4285	+22.678%	534,395	-63.526%
2025-10-31	4.7250	4.7655	4.3500	4.4250	-9.869%	222,607	-55.254%
2025-10-30	5.1000	5.2500	4.7580	4.9095	-7.149%	316,178	-59.670%
2025-10-29	5.3955	6.9000	5.1180	5.2875	-17.059%	1,345,692	-62.553%
2025-10-28	7.2413	13.4700	6.3750	6.3750	+51.894%	56,325,240	-68.941%
2025-10-27	4.1190	4.2330	4.0005	4.1970	+5.466%	1,645,034	-52.823%
2025-10-24	3.8550	4.1985	3.8550	3.9795	+2.829%	52,730	-50.245%
2025-10-23	3.8370	4.0500	3.8280	3.8700	-2.162%	39,503	-48.837%
2025-10-22	3.9000	4.1850	3.8250	3.9555	+1.462%	48,587	-49.943%
2025-10-21	4.0380	4.1925	3.8295	3.8985	-4.799%	44,504	-49.211%
2025-10-20	4.0500	4.1400	3.9930	4.0950	+4.758%	25,853	-51.648%
2025-10-17	4.0425	4.0890	3.8550	3.9090	-5.271%	53,775	-49.348%
2025-10-16	4.3800	4.4655	4.1250	4.1265	-4.479%	76,519	-52.017%
2025-10-15	4.1640	4.5180	4.1640	4.3200	+1.444%	101,849	-54.167%
2025-10-14	4.4235	4.4910	4.1265	4.2585	-6.918%	61,861	-53.505%
2025-10-13	4.6500	4.6500	4.3500	4.5750	+7.018%	47,946	-56.721%
2025-10-10	4.8750	4.8750	4.2000	4.2750	-10.714%	96,068	-53.684%
2025-10-09	4.8480	4.8480	4.5000	4.7880	-1.238%	80,543	-58.647%
2025-10-08	4.8000	4.9425	4.6500	4.8480	+1.380%	67,353	-59.158%
2025-10-07	5.0415	5.0925	4.7250	4.7820	-1.726%	67,572	-58.595%
2025-10-06	5.8215	5.8680	4.8000	4.8660	-16.756%	273,591	-59.309%
2025-10-03	5.3775	6.0000	5.0400	5.8455	+10.647%	228,885	-66.128%
2025-10-02	5.1480	5.7690	4.9650	5.2830	+2.832%	77,171	-62.521%
2025-10-01	5.1000	5.3235	4.8105	5.1375	-3.927%	173,059	-61.460%
2025-09-30	4.5000	5.4780	4.4715	5.3475	+19.631%	695,960	-62.973%
2025-09-29	4.6200	4.6485	4.4070	4.4700	-3.247%	40,536	-55.705%
2025-09-26	4.5675	4.6590	4.5150	4.6200	-2.222%	37,206	-57.143%
2025-09-25	4.8510	4.9005	4.5675	4.7250	-2.597%	21,367	-58.095%
2025-09-24	5.0250	5.0250	4.7355	4.8510	+1.063%	23,859	-59.184%
2025-09-23	4.8015	4.9500	4.7445	4.8000	-0.837%	27,762	-58.750%
2025-09-22	4.8720	4.9500	4.7265	4.8405	+2.315%	38,504	-59.095%
2025-09-19	4.8765	5.0700	4.7310	4.7310	-5.907%	33,019	-58.148%
2025-09-18	5.4000	5.4480	4.9080	5.0280	-6.630%	34,173	-60.621%
2025-09-17	5.1405	5.3865	5.1030	5.3850	+2.748%	37,593	-63.231%
2025-09-16	4.9275	5.2500	4.9275	5.2410	+4.925%	33,360	-62.221%
2025-09-15	5.0925	5.2200	4.8750	4.9950	-3.338%	26,812	-60.360%
2025-09-12	5.0625	5.2185	5.0370	5.1675	+4.141%	47,394	-61.684%
2025-09-11	5.0025	5.1150	4.8300	4.9620	-3.076%	36,210	-60.097%
2025-09-10	4.8330	5.2050	4.8045	5.1195	+5.210%	96,265	-61.324%
2025-09-09	4.5000	5.0655	4.3575	4.8660	+12.017%	110,845	-59.309%
2025-09-08	4.3125	4.5405	4.2180	4.3440	+0.069%	46,727	-54.420%
2025-09-05	4.5000	4.5930	4.3350	4.3410	-5.702%	59,103	-54.388%
2025-09-04	5.0100	5.0700	4.3560	4.6035	-4.064%	153,476	-56.989%
2025-09-03	5.0925	5.0925	4.6545	4.7985	-6.870%	50,902	-58.737%
2025-09-02	4.9185	5.5245	4.8210	5.1525	+7.377%	149,490	-61.572%
2025-08-29	4.7400	4.8615	4.7250	4.7985	0.000%	14,709	-58.737%
2025-08-28	4.7745	4.9065	4.7250	4.7985	+1.491%	12,798	-58.737%
2025-08-27	4.7985	4.8675	4.6710	4.7280	-1.438%	14,943	-58.122%
2025-08-26	4.9500	4.9500	4.6800	4.7970	-4.623%	19,239	-58.724%
2025-08-25	4.8960	5.1810	4.7625	5.0295	+1.822%	15,693	-60.632%
2025-08-22	4.6500	4.9935	4.5945	4.9395	+3.326%	20,896	-59.915%
2025-08-21	4.7835	4.9350	4.6515	4.7805	-0.063%	13,102	-58.582%
2025-08-20	5.3025	5.3025	4.6500	4.7835	-0.437%	13,317	-58.608%
2025-08-19	5.0250	5.1795	4.7265	4.8045	-4.102%	14,444	-58.789%
2025-08-18	4.9755	5.0325	4.6515	5.0100	+0.845%	24,542	-60.479%
2025-08-15	4.9725	5.1270	4.9500	4.9680	-2.560%	25,404	-60.145%
2025-08-14	5.5230	5.5230	4.8435	5.0985	-8.481%	23,958	-61.165%
2025-08-13	5.3325	5.6895	5.2965	5.5710	+1.337%	14,709	-64.459%
2025-08-12	5.1900	5.5050	5.1825	5.4975	+4.834%	14,818	-63.984%
2025-08-11	5.1000	5.3343	5.0310	5.2440	+4.079%	18,668	-62.243%
2025-08-08	4.9665	5.3445	4.9665	5.0385	+3.132%	16,474	-60.703%
2025-08-07	5.4000	5.5335	4.8570	4.8855	-9.503%	44,040	-59.472%
2025-08-06	5.1375	5.4495	5.1375	5.3985	+3.064%	7,642	-63.323%
2025-08-05	5.0715	5.3985	4.9110	5.2380	+3.283%	13,991	-62.199%
2025-08-04	5.1930	5.5440	4.8075	5.0715	+2.502%	21,100	-60.958%
2025-08-01	5.1000	5.2275	4.4340	4.9477	-4.779%	46,101	-59.981%
2025-07-31	5.9310	5.9310	5.1825	5.1960	-7.007%	21,792	-61.894%
2025-07-30	6.3750	6.5535	5.2500	5.5875	-16.573%	56,237	-64.564%
2025-07-29	6.3180	7.3335	6.1395	6.6975	+7.642%	148,002	-70.437%
2025-07-28	6.0000	6.2730	5.9715	6.2220	+3.726%	17,903	-68.177%
2025-07-25	6.2580	6.2580	5.8545	5.9985	-1.259%	9,524	-66.992%
2025-07-24	6.1050	6.3450	6.0525	6.0750	-3.110%	27,025	-67.407%
2025-07-23	5.7330	6.3600	5.7060	6.2700	+8.571%	34,583	-68.421%
2025-07-22	5.8395	5.8500	5.5605	5.7750	+1.316%	11,704	-65.714%
2025-07-21	5.5155	5.9955	5.4255	5.7000	+3.570%	23,277	-65.263%
2025-07-18	5.6745	5.9700	5.4375	5.5035	-5.923%	21,902	-64.023%
2025-07-17	5.7000	5.8500	5.5515	5.8500	+4.390%	13,580	-66.154%
2025-07-16	5.3850	5.6055	5.1810	5.6040	+6.378%	36,074	-64.668%
2025-07-15	5.4345	5.4345	5.0640	5.2680	-2.983%	22,096	-62.415%
2025-07-14	5.5500	5.6250	5.2650	5.4300	-1.737%	16,289	-63.536%
2025-07-11	5.5755	5.7000	5.4300	5.5260	0.000%	13,172	-64.169%
2025-07-10	5.6085	5.6085	5.3567	5.5260	+2.647%	12,628	-64.169%
2025-07-09	5.5620	5.6850	5.1540	5.3835	-4.319%	34,481	-63.221%
2025-07-08	5.6595	5.8485	5.5575	5.6265	-3.573%	24,810	-64.809%
2025-07-07	5.7000	5.8500	5.4780	5.8350	+2.395%	19,449	-66.067%
2025-07-03	5.6550	5.9025	5.4030	5.6985	+1.823%	47,398	-65.254%
2025-07-02	5.1000	5.8320	4.9800	5.5965	+7.090%	31,348	-64.621%
2025-07-01	5.4000	5.5350	5.1000	5.2260	-4.522%	43,788	-62.113%
2025-06-30	5.7270	5.8500	5.4000	5.4735	-8.086%	73,726	-63.826%
2025-06-27	6.2505	6.4500	5.8275	5.9550	-0.998%	175,162	-66.751%
2025-06-26	6.0375	6.0750	5.5965	6.0150	-1.692%	78,374	-67.082%
2025-06-25	6.9000	8.5470	6.0000	6.1185	-8.172%	507,597	-67.639%
2025-06-24	6.4665	6.7335	6.4665	6.6630	+0.703%	17,693	-70.284%
2025-06-23	6.6060	6.8250	6.3105	6.6165	+1.239%	35,278	-70.075%
2025-06-20	6.4200	6.6000	6.3285	6.5355	-0.366%	16,303	-69.704%
2025-06-18	6.7500	7.0500	6.0210	6.5595	-4.728%	48,692	-69.815%
2025-06-17	7.3755	7.3800	6.7230	6.8850	-6.574%	34,912	-71.242%
2025-06-16	7.3800	7.5000	7.3185	7.3695	+0.224%	16,857	-73.133%
2025-06-13	7.9320	8.1000	7.2990	7.3530	-12.417%	38,290	-73.072%
2025-06-12	8.2305	8.6985	8.1105	8.3955	-3.749%	24,465	-76.416%
2025-06-11	8.4000	9.0585	8.1015	8.7225	+2.539%	37,205	-77.300%
2025-06-10	8.1000	8.8470	7.8900	8.5065	+6.859%	57,765	-76.724%
2025-06-09	8.2500	8.6100	7.8150	7.9605	-3.509%	38,811	-75.127%
2025-06-06	7.6020	8.5500	7.4250	8.2500	+7.759%	245,941	-76.000%
2025-06-05	7.9725	8.1030	7.5900	7.6560	-6.503%	32,367	-74.138%
2025-06-04	7.9650	8.2230	7.9515	8.1885	+1.752%	12,690	-75.820%
2025-06-03	8.1000	8.4165	7.9500	8.0475	+0.827%	16,231	-75.396%
2025-06-02	7.3515	8.0700	7.3515	7.9815	+8.172%	58,055	-75.193%
2025-05-30	7.4640	7.5405	7.2165	7.3785	-2.148%	19,615	-73.165%
2025-05-29	8.1750	8.2470	7.3335	7.5405	-8.832%	63,752	-73.742%
2025-05-28	8.5350	8.7675	8.1180	8.2710	-5.776%	57,264	-76.061%
2025-05-27	8.9010	9.0000	8.4630	8.7780	-0.814%	25,996	-77.444%
2025-05-23	8.7000	8.8755	8.2500	8.8500	-1.617%	28,616	-77.627%
2025-05-22	8.6250	9.0000	8.5500	8.9955	+4.368%	14,244	-77.989%
2025-05-21	9.1650	9.4657	8.5530	8.6190	-8.731%	43,279	-77.027%
2025-05-20	8.7420	9.8250	8.7420	9.4435	+2.719%	118,343	-79.033%
2025-05-19	9.2955	9.5985	8.6070	9.1935	-4.130%	28,754	-78.463%
2025-05-16	8.8515	10.0350	8.5740	9.5895	+4.376%	55,336	-79.352%
2025-05-15	10.2165	10.2165	8.8500	9.1875	-8.854%	206,912	-78.449%
2025-05-14	14.1000	14.6985	9.8625	10.0800	-51.127%	412,114	-80.357%
2025-05-13	10.0500	21.4500	9.6000	20.6250	+111.538%	4,439,965	-90.400%
2025-05-12	11.2800	11.2800	8.3580	9.7500	-11.709%	44,058	-79.692%
2025-05-09	11.1690	11.6985	10.5030	11.0430	-4.091%	11,917	-82.070%
2025-05-08	11.5500	11.9985	10.9935	11.5140	-0.955%	12,701	-82.804%
2025-05-07	11.2650	11.7000	11.0070	11.6250	+1.506%	18,402	-82.968%
2025-05-06	11.2500	12.1500	10.9500	11.4525	-0.844%	6,259	-82.711%
2025-05-05	11.3400	12.1005	11.3057	11.5500	-1.282%	8,727	-82.857%
2025-05-02	11.0100	12.7500	11.0100	11.7000	+3.366%	19,876	-83.077%
2025-05-01	11.1150	11.8485	10.8495	11.3190	-0.146%	7,741	-82.507%
2025-04-30	11.5500	11.8507	10.8240	11.3355	-6.646%	11,296	-82.533%
2025-04-29	11.6250	12.1500	11.4086	12.1425	+2.416%	10,180	-83.694%
2025-04-28	11.9505	12.3345	11.5500	11.8560	-1.972%	17,171	-83.300%
2025-04-25	13.2150	13.6500	12.0255	12.0945	-9.404%	19,198	-83.629%
2025-04-24	10.8165	13.9500	10.8150	13.3500	+21.935%	44,305	-85.169%
2025-04-23	10.2000	11.0970	9.9450	10.9485	+7.338%	17,252	-81.915%
2025-04-22	10.3350	10.4475	9.7590	10.2000	-0.860%	18,570	-80.588%
2025-04-21	11.1000	11.2485	10.2000	10.2885	-8.534%	32,304	-80.755%
2025-04-17	11.7000	12.0134	10.6875	11.2485	-5.933%	20,299	-82.398%
2025-04-16	11.9970	12.7500	11.7000	11.9580	-2.004%	21,392	-83.442%
2025-04-15	12.2550	12.6825	11.4000	12.2025	-5.175%	43,124	-83.774%
2025-04-14	14.8500	15.4500	12.4575	12.8685	-13.509%	57,095	-84.614%
2025-04-11	15.9000	16.0500	14.5500	14.8785	-5.533%	30,854	-86.692%
2025-04-10	15.4500	16.3485	13.1325	15.7500	-1.869%	25,299	-87.429%
2025-04-09	14.1000	16.8000	14.1000	16.0500	+10.287%	42,822	-87.664%
2025-04-08	14.2500	18.6000	13.9050	14.5530	+7.323%	246,114	-86.395%
2025-04-07	13.6215	15.4485	12.7335	13.5600	-7.377%	61,106	-85.398%
2025-04-04	15.4500	18.0000	14.1000	14.6400	-4.314%	63,774	-86.475%
2025-04-03	14.5500	22.5000	14.4000	15.3000	-7.273%	239,222	-87.059%
2025-04-02	11.0850	17.1000	10.6560	16.5000	+40.485%	353,752	-88.000%
2025-04-01	16.2000	16.3425	11.4750	11.7450	-21.700%	136,711	-83.142%
2025-03-31	16.5000	17.1870	14.2500	15.0000	-20.000%	105,634	-86.800%
2025-03-28	20.9250	21.6000	14.2500	18.7500	-18.301%	161,543	-89.440%
2025-03-27	27.0000	28.0500	22.8000	22.9500	-15.934%	132,678	-91.373%
2025-03-26	26.1000	32.8395	25.5000	27.3000	+5.814%	611,202	-92.747%
2025-03-25	26.4000	29.7000	25.0500	25.8000	-20.000%	279,581	-92.326%
2025-03-24	37.9500	39.3000	28.8000	32.2500	+53.571%	7,190,851	-93.860%
2025-03-21	16.9500	28.2000	16.2000	21.0000	+40.365%	3,910,809	-90.571%
2025-03-20	23.4000	23.8500	14.2500	14.9610	-37.270%	1,020,019	-86.766%
2025-03-19	10.6980	26.1000	10.5570	23.8500	+171.702%	14,427,007	-91.698%
2025-03-18	7.2165	9.7350	6.9150	8.7780	+17.984%	319,505	-77.444%
2025-03-17	6.9000	7.4850	6.7950	7.4400	+6.920%	43,741	-73.387%
2025-03-14	6.9750	7.6350	6.7515	6.9585	-4.014%	74,852	-71.546%
2025-03-13	8.1000	8.2500	6.9000	7.2495	-5.235%	92,271	-72.688%
2025-03-12	7.5600	8.2350	6.9150	7.6500	0.000%	97,588	-74.118%
2025-03-11	7.8225	8.5500	7.2450	7.6500	-2.857%	49,054	-74.118%
2025-03-10	8.6820	9.0810	7.6815	7.8750	-7.895%	118,315	-74.857%
2025-03-07	10.2000	11.7000	8.5500	8.5500	-18.490%	80,508	-76.842%
2025-03-06	12.3000	14.1000	9.7695	10.4895	-15.236%	72,628	-81.124%
2025-03-05	13.3860	15.0000	11.4045	12.3750	-10.326%	48,295	-84.000%
2025-03-04	16.5000	16.5000	12.4500	13.8000	-21.368%	31,986	-85.652%
2025-03-03	20.7000	20.7000	17.4000	17.5500	-11.364%	9,896	-88.718%
2025-02-28	18.6000	19.8000	18.0000	19.8000	+2.326%	9,240	-90.000%
2025-02-27	19.2000	19.8000	18.0000	19.3500	-0.769%	9,979	-89.767%
2025-02-26	18.3000	20.7090	17.7000	19.5000	+6.557%	17,377	-89.846%
2025-02-25	21.6000	22.3500	17.2500	18.3000	-17.007%	28,799	-89.180%
2025-02-24	22.5000	23.1000	21.0000	22.0500	+1.379%	22,415	-91.020%
2025-02-21	25.6500	25.8210	21.7500	21.7500	-22.872%	56,663	-90.897%
2025-02-20	28.9500	30.3000	25.6800	28.2000	-2.591%	63,717	-92.979%
2025-02-19	24.3000	31.3500	24.3000	28.9500	+23.718%	284,978	-93.161%
2025-02-18	29.8500	30.6000	21.0000	23.4000	-25.714%	92,651	-91.538%
2025-02-14	105.4500	105.4500	21.7500	31.5000	-69.118%	351,252	-93.714%
2025-02-13	90.0000	128.1000	90.0000	102.0000	0.000%	124,060	-98.059%

.dark-mode .Cc8kGN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cc8kGN{ color: #333333; background-color: white; border: 2px solid #333333; }XHLDTEN Holdings, Inc. Common Stockstock NASDAQ

XHLD
TEN Holdings, Inc. Common Stock
stock NASDAQ