XNAS
Datos históricos de TEN Holdings, Inc. Common Stock
TEN Holdings, Inc. Common Stock · XHLD
$0.48
▲ +0.02 (+3.28%)
Última operación · 11/10/2026, 20:31:08 UTC
- Variación en el periodo
- −89.41%
- Máximo
- US$15.43
- 14 de septiembre de 2026
- Mínimo
- US$0.40
- 5 de octubre de 2026
- Volumen medio diario
- 2.94 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.53 | 0.55 | 0.47 | 0.48 | −11.87% | 796,243.273 |
| 8 oct 2026 | 0.57 | 0.59 | 0.52 | 0.55 | +0.26% | 1.54 M |
| 7 oct 2026 | 0.52 | 0.62 | 0.50 | 0.55 | −11.94% | 3.73 M |
| 6 oct 2026 | 0.43 | 0.81 | 0.43 | 0.62 | +51.58% | 149.64 M |
| 5 oct 2026 | 0.43 | 0.46 | 0.40 | 0.41 | −15.83% | 1.87 M |
| 2 oct 2026 | 0.52 | 0.56 | 0.48 | 0.49 | −11.51% | 2.08 M |
| 1 oct 2026 | 0.61 | 0.61 | 0.50 | 0.55 | −14.87% | 3.79 M |
| 30 sep 2026 | 0.73 | 0.73 | 0.62 | 0.65 | −12.78% | 3.74 M |
| 29 sep 2026 | 0.70 | 0.85 | 0.65 | 0.74 | −24.01% | 8.24 M |
| 28 sep 2026 | 12.81 | 12.97 | 0.81 | 0.98 | −92.45% | 22.92 M |
| 25 sep 2026 | 12.70 | 13.60 | 12.70 | 12.95 | +1.97% | 1.29 M |
| 24 sep 2026 | 12.14 | 12.75 | 12.08 | 12.70 | +5.13% | 1.98 M |
| 23 sep 2026 | 11.40 | 12.93 | 11.01 | 12.08 | +2.98% | 2.47 M |
| 22 sep 2026 | 10.35 | 12.92 | 10.10 | 11.73 | +12.14% | 2.88 M |
| 21 sep 2026 | 9.81 | 10.54 | 9.65 | 10.46 | +6.30% | 2.87 M |
| 18 sep 2026 | 9.70 | 10.00 | 9.61 | 9.84 | +1.23% | 6.82 M |
| 17 sep 2026 | 9.48 | 9.82 | 9.35 | 9.72 | +0.73% | 5.75 M |
| 16 sep 2026 | 9.50 | 9.89 | 9.17 | 9.65 | +2.33% | 5.5 M |
| 15 sep 2026 | 8.51 | 10.20 | 8.35 | 9.43 | +5.72% | 6.08 M |
| 14 sep 2026 | 12.42 | 15.43 | 8.10 | 8.92 | −28.81% | 4.92 M |
| 11 sep 2026 | 10.71 | 13.84 | 10.54 | 12.53 | +15.59% | 3.82 M |
| 10 sep 2026 | 10.49 | 11.00 | 10.30 | 10.84 | +3.14% | 3.49 M |
| 9 sep 2026 | 9.57 | 12.16 | 9.31 | 10.51 | +12.05% | 3.8 M |
| 8 sep 2026 | 9.25 | 9.43 | 9.10 | 9.38 | +1.52% | 440,606.402 |
| 4 sep 2026 | 9.27 | 9.40 | 9.10 | 9.24 | +0.11% | 1.85 M |
| 3 sep 2026 | 9.26 | 9.50 | 9.06 | 9.23 | −0.11% | 6.51 M |
| 2 sep 2026 | 9.19 | 9.50 | 9.06 | 9.24 | −1.91% | 700,662.153 |
| 1 sep 2026 | 8.91 | 9.59 | 8.80 | 9.42 | +3.63% | 1.59 M |
| 31 ago 2026 | 9.34 | 10.09 | 8.80 | 9.09 | −2.26% | 5.75 M |
| 28 ago 2026 | 8.25 | 10.48 | 8.01 | 9.30 | +12.32% | 5.77 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.