Want to see GB:TENG full AI Analyst Report?
Ten Lifestyle Group (TENG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 97.00 | 97.00 | 95.80 | 94.50 | 94.50 | +0.53% | 22 | 0.00 |
| Oct 29, 2026 | 94.50 | 96.00 | 93.00 | 94.00 | 94.00 | +0.00% | 2,214 | 0.02 |
| Oct 28, 2026 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | -0.53% | 53,712 | 0.37 |
| Oct 27, 2026 | 95.50 | 95.98 | 94.00 | 94.50 | 94.50 | +0.53% | 16,234 | 0.11 |
| Oct 26, 2026 | 95.00 | 99.00 | 94.00 | 94.00 | 94.00 | -1.05% | 8,389 | 0.06 |
| Oct 23, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -0.52% | 14,175 | 0.10 |
| Oct 22, 2026 | 96.00 | 97.50 | 95.00 | 95.50 | 95.50 | +0.00% | 12,115 | 0.07 |
| Oct 21, 2026 | 97.00 | 97.00 | 95.08 | 95.50 | 95.50 | +1.06% | 18,998 | 0.12 |
| Oct 20, 2026 | 97.00 | 97.15 | 94.50 | 94.50 | 94.50 | -2.07% | 75,037 | 0.47 |
| Oct 19, 2026 | 98.00 | 98.02 | 96.50 | 96.50 | 96.50 | -0.52% | 108,448 | 0.67 |
| Oct 16, 2026 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | +2.11% | 32,305 | 0.20 |
| Oct 15, 2026 | 96.00 | 96.25 | 95.00 | 95.00 | 95.00 | -1.55% | 22,846 | 0.14 |
| Oct 14, 2026 | 96.00 | 96.50 | 95.50 | 96.50 | 96.50 | +1.58% | 62,378 | 0.32 |
| Oct 13, 2026 | 96.00 | 99.50 | 95.00 | 95.00 | 95.00 | -1.04% | 42,326 | 0.21 |
| Oct 12, 2026 | 97.00 | 99.50 | 96.00 | 96.00 | 96.00 | -3.03% | 40,176 | 0.20 |
| Oct 09, 2026 | 97.00 | 99.50 | 96.18 | 99.00 | 99.00 | +3.13% | 12,100 | 0.06 |
| Oct 08, 2026 | 96.00 | 99.50 | 96.00 | 96.00 | 96.00 | +0.00% | 921 | 0.00 |
| Oct 07, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | +0.00% | 25,682 | 0.13 |
| Oct 06, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | +0.00% | 28,566 | 0.14 |
| Oct 05, 2026 | 97.00 | 101.00 | 96.00 | 96.00 | 96.00 | -3.52% | 37,992 | 0.19 |
| Oct 02, 2026 | 98.00 | 98.00 | 97.00 | 99.50 | 99.50 | +3.65% | 5,222 | 0.03 |
| Oct 01, 2026 | 97.50 | 100.00 | 96.00 | 96.00 | 96.00 | -1.03% | 64,065 | 0.32 |
| Sep 30, 2026 | 97.50 | 101.00 | 97.00 | 97.00 | 97.00 | -1.77% | 107,069 | 0.53 |
| Sep 29, 2026 | 98.00 | 100.00 | 97.00 | 98.75 | 98.75 | +0.77% | 25,784 | 0.13 |
| Sep 28, 2026 | 100.00 | 100.14 | 97.50 | 98.00 | 98.00 | -2.97% | 86,773 | 0.43 |
| Sep 25, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | +2.02% | 25,854 | 0.13 |
| Sep 24, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 68,399 | 0.34 |
| Sep 23, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | +0.00% | 47,420 | 0.24 |
| Sep 22, 2026 | 97.50 | 99.90 | 97.50 | 100.00 | 100.00 | +3.09% | 24,980 | 0.13 |
| Sep 21, 2026 | 96.00 | 99.00 | 96.00 | 97.00 | 97.00 | +0.52% | 700,712 | 3.70 |
| Sep 18, 2026 | 95.00 | 98.24 | 95.00 | 96.50 | 96.50 | +1.05% | 55,300 | 0.29 |
| Sep 17, 2026 | 97.00 | 98.00 | 95.02 | 95.50 | 95.50 | +0.53% | 55,579 | 0.30 |
| Sep 16, 2026 | 104.00 | 104.00 | 93.78 | 95.00 | 95.00 | -7.77% | 666,089 | 3.72 |
| Sep 15, 2026 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | +1.98% | 19,243 | 0.11 |
| Sep 14, 2026 | 102.00 | 104.00 | 100.58 | 101.00 | 101.00 | -1.94% | 591,778 | 3.49 |
| Sep 11, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | +1.98% | 33,248 | 0.20 |
| Sep 10, 2026 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 521,118 | 3.08 |
| Sep 09, 2026 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | +0.98% | 100,789 | 0.60 |
| Sep 08, 2026 | 100.00 | 102.48 | 100.00 | 102.00 | 102.00 | -0.97% | 594,634 | 3.74 |
| Sep 07, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | +0.98% | 21,419 | 0.13 |
| Sep 04, 2026 | 100.00 | 102.00 | 99.94 | 102.00 | 102.00 | +0.00% | 60,271 | 0.37 |
| Sep 03, 2026 | 101.00 | 102.00 | 98.50 | 102.00 | 102.00 | +0.99% | 180,413 | 1.11 |
| Sep 02, 2026 | 95.00 | 101.00 | 95.00 | 101.00 | 101.00 | +6.32% | 112,775 | 0.70 |
| Sep 01, 2026 | 95.00 | 97.50 | 95.00 | 95.00 | 95.00 | -2.06% | 35,239 | 0.22 |
| Aug 31, 2026 | 97.00 | 97.00 | 94.00 | 97.00 | 97.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 94.00 | 97.00 | 94.00 | 97.00 | 97.00 | +2.11% | 102,881 | 0.63 |
| Aug 27, 2026 | 91.00 | 95.00 | 91.00 | 95.00 | 95.00 | +6.15% | 1,483,353 | 9.90 |
| Aug 26, 2026 | 89.89 | 89.89 | 88.36 | 89.50 | 89.50 | +1.70% | 13,489 | 0.09 |
| Aug 25, 2026 | 90.50 | 91.60 | 87.00 | 88.00 | 88.00 | -3.56% | 162,889 | 1.04 |
| Aug 24, 2026 | 92.00 | 94.00 | 90.00 | 91.25 | 91.25 | +0.83% | 60,937 | 0.39 |