TEN SQUARE GAMES SA (TEN.WA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 105.00 | 107.00 | 104.50 | 107.00 | +2.88% | 17,794 |
| 2026-08-06 | 107.70 | 107.70 | 104.00 | 104.00 | -2.89% | 19,826 |
| 2026-08-05 | 108.20 | 109.10 | 107.00 | 107.10 | -1.20% | 22,266 |
| 2026-08-04 | 108.70 | 109.40 | 106.70 | 108.40 | +0.93% | 25,572 |
| 2026-08-03 | 107.60 | 108.80 | 106.90 | 107.40 | +0.37% | 27,072 |
| 2026-07-31 | 103.70 | 107.50 | 102.50 | 107.00 | +3.28% | 55,637 |
| 2026-07-30 | 103.90 | 103.90 | 101.40 | 103.60 | -0.29% | 50,360 |
| 2026-07-29 | 97.95 | 104.40 | 97.95 | 103.90 | +6.07% | 47,333 |
| 2026-07-28 | 98.00 | 99.40 | 96.90 | 97.95 | +0.98% | 30,971 |
| 2026-07-27 | 94.00 | 97.60 | 93.70 | 97.00 | +4.30% | 31,608 |
| 2026-07-24 | 90.90 | 95.00 | 90.10 | 93.00 | +2.31% | 37,096 |
| 2026-07-23 | 89.40 | 91.80 | 88.85 | 90.90 | +1.68% | 19,625 |
| 2026-07-22 | 90.75 | 90.80 | 89.05 | 89.40 | -1.49% | 6,757 |
| 2026-07-21 | 90.40 | 90.80 | 89.60 | 90.75 | +0.39% | 6,258 |
| 2026-07-20 | 88.70 | 90.70 | 88.35 | 90.40 | +2.15% | 14,181 |
| 2026-07-17 | 88.95 | 89.55 | 88.30 | 88.50 | -0.78% | 5,832 |
| 2026-07-16 | 89.00 | 89.90 | 88.70 | 89.20 | -0.67% | 11,351 |
| 2026-07-15 | 88.60 | 89.80 | 87.60 | 89.80 | +1.70% | 9,325 |
| 2026-07-14 | 88.70 | 88.70 | 85.45 | 88.30 | -0.45% | 62,179 |
| 2026-07-13 | 89.70 | 89.70 | 88.00 | 88.70 | -0.11% | 17,719 |
| 2026-07-10 | 89.75 | 91.55 | 88.50 | 88.80 | -0.67% | 26,948 |
| 2026-07-09 | 92.00 | 92.60 | 88.40 | 89.40 | -1.76% | 63,352 |
| 2026-07-08 | 93.90 | 93.90 | 91.00 | 91.00 | -3.50% | 24,410 |
| 2026-07-07 | 93.00 | 94.40 | 93.00 | 94.30 | -0.63% | 5,473 |
| 2026-07-06 | 94.00 | 94.90 | 92.30 | 94.90 | +2.04% | 17,821 |
| 2026-07-03 | 93.55 | 93.90 | 92.65 | 93.00 | -0.53% | 4,466 |
| 2026-07-02 | 94.75 | 94.75 | 92.70 | 93.50 | -0.53% | 3,017 |
| 2026-07-01 | 92.00 | 94.00 | 90.90 | 94.00 | +4.16% | 4,656 |
| 2026-06-30 | 90.70 | 91.90 | 90.10 | 90.25 | -0.44% | 9,979 |
| 2026-06-29 | 91.60 | 92.35 | 90.50 | 90.65 | -1.04% | 7,564 |
| 2026-06-26 | 92.15 | 92.85 | 90.75 | 91.60 | -0.54% | 8,863 |
| 2026-06-25 | 93.00 | 94.85 | 91.50 | 92.10 | -0.43% | 5,631 |
| 2026-06-24 | 95.90 | 95.90 | 92.40 | 92.50 | -3.24% | 20,204 |
| 2026-06-23 | 94.00 | 95.60 | 92.40 | 95.60 | +1.76% | 11,477 |
| 2026-06-22 | 96.50 | 99.50 | 93.90 | 93.95 | -2.39% | 33,032 |
| 2026-06-19 | 97.00 | 97.20 | 95.45 | 96.25 | -0.77% | 37,038 |
| 2026-06-18 | 94.65 | 97.00 | 94.25 | 97.00 | +2.00% | 19,758 |
| 2026-06-17 | 94.75 | 95.35 | 94.25 | 95.10 | +0.42% | 19,099 |
| 2026-06-16 | 96.00 | 96.15 | 94.40 | 94.70 | -1.35% | 14,800 |
| 2026-06-15 | 96.70 | 97.20 | 95.00 | 96.00 | -0.52% | 14,051 |
| 2026-06-12 | 92.00 | 96.95 | 91.85 | 96.50 | +6.39% | 94,790 |
| 2026-06-11 | 90.00 | 91.45 | 89.40 | 90.70 | +0.17% | 20,669 |
| 2026-06-10 | 90.50 | 91.75 | 90.00 | 90.55 | -0.49% | 18,388 |
| 2026-06-09 | 91.00 | 91.50 | 90.25 | 91.00 | +0.00% | 12,475 |
| 2026-06-08 | 88.50 | 91.00 | 87.40 | 91.00 | +2.71% | 19,360 |
| 2026-06-05 | 90.15 | 91.00 | 88.60 | 88.60 | -1.72% | 15,835 |
| 2026-06-03 | 89.90 | 90.90 | 89.50 | 90.15 | +0.28% | 11,307 |
| 2026-06-02 | 90.00 | 91.40 | 89.55 | 89.90 | +0.95% | 11,107 |
| 2026-06-01 | 90.55 | 92.50 | 89.05 | 89.05 | -2.36% | 14,468 |
| 2026-05-29 | 90.05 | 91.70 | 89.10 | 91.20 | +0.66% | 14,967 |
| 2026-05-28 | 89.50 | 90.70 | 88.00 | 90.60 | +1.23% | 28,211 |
| 2026-05-27 | 91.90 | 92.40 | 88.30 | 89.50 | -2.61% | 47,206 |
| 2026-05-26 | 93.00 | 93.30 | 91.30 | 91.90 | -1.55% | 15,276 |
| 2026-05-25 | 94.35 | 95.45 | 91.45 | 93.35 | -0.69% | 37,574 |
| 2026-05-22 | 95.30 | 95.30 | 93.00 | 94.00 | -1.36% | 12,587 |
| 2026-05-21 | 95.75 | 95.75 | 93.50 | 95.30 | -0.57% | 14,119 |
| 2026-05-20 | 91.55 | 95.85 | 91.25 | 95.85 | +4.64% | 13,927 |
| 2026-05-19 | 92.60 | 94.25 | 91.50 | 91.60 | -1.08% | 10,302 |
| 2026-05-18 | 91.50 | 93.75 | 90.00 | 92.60 | -0.96% | 32,548 |
| 2026-05-15 | 97.10 | 97.20 | 92.65 | 93.50 | -3.61% | 31,145 |
| 2026-05-14 | 96.00 | 97.00 | 95.00 | 97.00 | -7.97% | 40,070 |
| 2026-05-13 | 101.90 | 105.90 | 101.70 | 105.40 | +3.64% | 64,775 |
| 2026-05-12 | 107.00 | 107.00 | 101.70 | 101.70 | -6.70% | 170,744 |
| 2026-05-11 | 108.30 | 109.20 | 106.80 | 109.00 | +1.58% | 36,777 |
| 2026-05-08 | 108.00 | 109.00 | 107.30 | 107.30 | -0.74% | 26,438 |
| 2026-05-07 | 110.00 | 110.00 | 107.90 | 108.10 | -1.64% | 18,890 |
| 2026-05-06 | 108.00 | 110.00 | 107.70 | 109.90 | +2.33% | 19,581 |
| 2026-05-05 | 108.90 | 109.60 | 107.10 | 107.40 | -1.20% | 24,378 |
| 2026-05-04 | 108.10 | 109.70 | 107.10 | 108.70 | +1.21% | 22,345 |
| 2026-04-30 | 107.90 | 109.10 | 107.00 | 107.40 | -0.65% | 44,827 |
| 2026-04-29 | 108.50 | 108.80 | 107.20 | 108.10 | +0.84% | 11,752 |
| 2026-04-28 | 108.00 | 108.50 | 107.10 | 107.20 | -0.74% | 13,110 |
| 2026-04-27 | 111.00 | 111.30 | 107.60 | 108.00 | -2.53% | 16,940 |
| 2026-04-24 | 111.00 | 111.80 | 109.60 | 110.80 | -0.18% | 19,462 |
| 2026-04-23 | 112.00 | 112.90 | 110.80 | 111.00 | -1.77% | 17,301 |
| 2026-04-22 | 111.00 | 113.50 | 110.60 | 113.00 | +1.99% | 31,765 |
| 2026-04-21 | 111.50 | 111.60 | 109.80 | 110.80 | +1.00% | 20,311 |
| 2026-04-20 | 111.00 | 111.00 | 108.60 | 109.70 | -1.17% | 16,212 |
| 2026-04-17 | 110.80 | 111.30 | 109.30 | 111.00 | +1.19% | 18,505 |
| 2026-04-16 | 111.00 | 111.00 | 108.40 | 109.70 | -0.72% | 24,434 |
| 2026-04-15 | 109.20 | 110.70 | 107.00 | 110.50 | +1.47% | 35,290 |
| 2026-04-14 | 106.80 | 108.90 | 106.30 | 108.90 | +2.16% | 29,351 |
| 2026-04-13 | 106.00 | 106.60 | 104.30 | 106.60 | +0.57% | 36,606 |
| 2026-04-10 | 105.00 | 106.60 | 103.60 | 106.00 | +2.32% | 34,194 |
| 2026-04-09 | 104.90 | 105.30 | 102.90 | 103.60 | -1.71% | 14,009 |
| 2026-04-08 | 104.00 | 106.10 | 104.00 | 105.40 | +4.25% | 46,226 |
| 2026-04-07 | 102.00 | 104.20 | 101.10 | 101.10 | -0.88% | 27,833 |
| 2026-04-02 | 100.80 | 102.00 | 99.20 | 102.00 | +0.59% | 13,894 |
| 2026-04-01 | 99.70 | 101.40 | 99.70 | 101.40 | +1.91% | 21,426 |
| 2026-03-31 | 98.40 | 99.60 | 97.90 | 99.50 | +1.63% | 18,233 |
| 2026-03-30 | 95.50 | 97.90 | 93.60 | 97.90 | +2.51% | 40,741 |
| 2026-03-27 | 98.00 | 99.00 | 95.50 | 95.50 | -2.85% | 54,168 |
| 2026-03-26 | 101.40 | 101.40 | 97.60 | 98.30 | -3.06% | 34,452 |
| 2026-03-25 | 100.00 | 101.60 | 99.10 | 101.40 | +2.94% | 39,770 |
| 2026-03-24 | 104.00 | 104.00 | 95.60 | 98.50 | -6.55% | 150,238 |
| 2026-03-23 | 102.60 | 105.60 | 99.80 | 105.40 | +2.93% | 29,109 |
| 2026-03-20 | 104.00 | 104.40 | 102.40 | 102.40 | -1.54% | 15,278 |
| 2026-03-19 | 105.20 | 105.20 | 101.40 | 104.00 | +0.00% | 10,655 |
| 2026-03-18 | 104.00 | 105.00 | 103.40 | 104.00 | -0.76% | 6,350 |
| 2026-03-17 | 105.00 | 105.20 | 103.40 | 104.80 | -0.19% | 10,618 |
| 2026-03-16 | 102.00 | 105.00 | 102.00 | 105.00 | +0.96% | 6,754 |
| 2026-03-13 | 103.20 | 105.40 | 102.20 | 104.00 | +0.78% | 9,431 |
| 2026-03-12 | 105.60 | 106.00 | 103.20 | 103.20 | -2.27% | 13,015 |
| 2026-03-11 | 107.00 | 108.00 | 105.60 | 105.60 | -2.22% | 9,140 |
| 2026-03-10 | 105.80 | 108.20 | 105.00 | 108.00 | +2.27% | 13,521 |
| 2026-03-09 | 102.60 | 105.80 | 99.90 | 105.60 | +1.93% | 18,232 |
| 2026-03-06 | 108.20 | 109.00 | 103.60 | 103.60 | -3.72% | 20,844 |
| 2026-03-05 | 105.20 | 109.40 | 104.40 | 107.60 | +2.48% | 39,724 |
| 2026-03-04 | 97.00 | 106.00 | 97.00 | 105.00 | +8.25% | 34,583 |
| 2026-03-03 | 103.00 | 103.00 | 97.00 | 97.00 | -5.83% | 44,793 |
| 2026-03-02 | 100.80 | 103.40 | 99.80 | 103.00 | -1.15% | 20,681 |
| 2026-02-27 | 103.40 | 105.80 | 103.40 | 104.20 | +1.76% | 7,744 |
| 2026-02-26 | 102.40 | 103.80 | 102.40 | 102.40 | -0.39% | 3,671 |
| 2026-02-25 | 103.80 | 104.40 | 102.40 | 102.80 | +0.00% | 7,529 |
| 2026-02-24 | 103.40 | 103.80 | 100.80 | 102.80 | -0.96% | 13,763 |
| 2026-02-23 | 100.20 | 104.00 | 100.20 | 103.80 | +2.57% | 12,738 |
| 2026-02-20 | 100.40 | 101.20 | 99.30 | 101.20 | +0.80% | 12,196 |
| 2026-02-19 | 103.80 | 104.40 | 100.40 | 100.40 | -3.28% | 12,016 |
| 2026-02-18 | 102.80 | 104.40 | 102.60 | 103.80 | +1.76% | 6,224 |
| 2026-02-17 | 102.00 | 102.80 | 100.20 | 102.00 | +0.59% | 11,730 |
| 2026-02-16 | 102.20 | 103.00 | 100.80 | 101.40 | -0.78% | 14,522 |
| 2026-02-13 | 103.40 | 103.80 | 101.00 | 102.20 | -1.54% | 15,734 |
| 2026-02-12 | 106.80 | 107.00 | 103.40 | 103.80 | -2.44% | 16,816 |
| 2026-02-11 | 106.80 | 107.40 | 105.40 | 106.40 | -0.37% | 6,352 |
| 2026-02-10 | 109.00 | 109.00 | 106.00 | 106.80 | -1.66% | 8,740 |
| 2026-02-09 | 105.60 | 108.60 | 105.40 | 108.60 | +2.84% | 14,738 |
| 2026-02-06 | 106.20 | 107.60 | 104.00 | 105.60 | -0.56% | 16,498 |
| 2026-02-05 | 108.00 | 109.40 | 106.20 | 106.20 | -3.45% | 22,654 |
| 2026-02-04 | 108.20 | 111.60 | 108.20 | 110.00 | +2.80% | 16,607 |
| 2026-02-03 | 109.00 | 110.40 | 105.00 | 107.00 | -1.83% | 26,051 |
| 2026-02-02 | 110.20 | 112.00 | 106.00 | 109.00 | -4.89% | 50,460 |
| 2026-01-30 | 113.20 | 116.60 | 111.80 | 114.60 | +1.24% | 34,515 |
| 2026-01-29 | 112.00 | 113.80 | 111.20 | 113.20 | +1.80% | 22,669 |
| 2026-01-28 | 111.60 | 112.00 | 108.80 | 111.20 | +0.00% | 24,082 |
| 2026-01-27 | 113.00 | 113.00 | 109.20 | 111.20 | -1.59% | 18,135 |
| 2026-01-26 | 114.00 | 114.40 | 111.00 | 113.00 | +0.89% | 25,138 |
| 2026-01-23 | 111.00 | 114.40 | 107.60 | 112.00 | +1.82% | 62,749 |
| 2026-01-22 | 103.80 | 114.00 | 103.40 | 110.00 | +5.97% | 119,103 |
| 2026-01-21 | 100.00 | 104.40 | 100.00 | 103.80 | +3.80% | 21,790 |
| 2026-01-20 | 100.00 | 101.60 | 98.30 | 100.00 | -0.79% | 16,511 |
| 2026-01-19 | 104.20 | 104.60 | 100.80 | 100.80 | -3.82% | 15,729 |
| 2026-01-16 | 101.80 | 105.60 | 101.00 | 104.80 | +2.95% | 49,072 |
| 2026-01-15 | 101.00 | 102.60 | 100.80 | 101.80 | +0.79% | 18,583 |
| 2026-01-14 | 102.60 | 102.60 | 99.00 | 101.00 | -1.56% | 39,891 |
| 2026-01-13 | 101.00 | 102.80 | 100.40 | 102.60 | +2.19% | 29,528 |
| 2026-01-12 | 99.80 | 102.60 | 98.50 | 100.40 | +1.01% | 34,028 |
| 2026-01-09 | 99.20 | 99.70 | 97.80 | 99.40 | +0.30% | 17,744 |
| 2026-01-08 | 99.40 | 99.70 | 97.60 | 99.10 | +0.00% | 50,047 |
| 2026-01-07 | 98.00 | 99.40 | 96.10 | 99.10 | +1.33% | 34,245 |
| 2026-01-05 | 94.20 | 97.80 | 93.90 | 97.80 | +3.82% | 50,449 |
| 2026-01-02 | 91.20 | 94.20 | 89.80 | 94.20 | +3.52% | 36,698 |
| 2025-12-30 | 89.90 | 91.30 | 89.40 | 91.00 | +1.22% | 18,337 |
| 2025-12-29 | 87.00 | 89.90 | 86.90 | 89.90 | +3.21% | 17,790 |
| 2025-12-23 | 87.00 | 88.10 | 86.00 | 87.10 | +0.11% | 19,028 |
| 2025-12-22 | 84.80 | 87.10 | 84.50 | 87.00 | +2.47% | 42,408 |
| 2025-12-19 | 84.00 | 84.90 | 83.50 | 84.90 | +1.19% | 32,618 |
| 2025-12-18 | 84.70 | 85.20 | 83.90 | 83.90 | -0.83% | 23,342 |
| 2025-12-17 | 86.50 | 87.30 | 84.60 | 84.60 | -2.76% | 20,783 |
| 2025-12-16 | 85.80 | 87.60 | 85.10 | 87.00 | +1.40% | 32,356 |
| 2025-12-15 | 86.90 | 86.90 | 85.50 | 85.80 | -1.27% | 21,101 |
| 2025-12-12 | 87.20 | 87.50 | 86.30 | 86.90 | +0.12% | 10,322 |
| 2025-12-11 | 87.10 | 88.20 | 86.70 | 86.80 | -0.57% | 8,886 |
| 2025-12-10 | 89.00 | 89.20 | 85.20 | 87.30 | -1.47% | 19,290 |
| 2025-12-09 | 90.00 | 90.00 | 88.60 | 88.60 | -1.56% | 10,482 |
| 2025-12-08 | 90.70 | 90.70 | 89.00 | 90.00 | -0.77% | 8,662 |
| 2025-12-05 | 89.10 | 91.80 | 88.90 | 90.70 | +1.80% | 9,984 |
| 2025-12-04 | 88.50 | 91.60 | 88.50 | 89.10 | -0.11% | 10,982 |
| 2025-12-03 | 89.00 | 89.90 | 88.50 | 89.20 | -0.34% | 4,826 |
| 2025-12-02 | 90.30 | 90.90 | 88.10 | 89.50 | -0.78% | 14,737 |
| 2025-12-01 | 91.40 | 91.40 | 89.70 | 90.20 | -1.20% | 7,643 |
| 2025-11-28 | 90.40 | 91.30 | 90.00 | 91.30 | +1.00% | 5,912 |
| 2025-11-27 | 90.60 | 91.30 | 89.20 | 90.40 | -0.22% | 7,154 |
| 2025-11-26 | 90.00 | 90.70 | 88.80 | 90.60 | +1.34% | 13,152 |
| 2025-11-25 | 88.50 | 89.40 | 87.30 | 89.40 | +1.94% | 5,672 |
| 2025-11-24 | 88.10 | 88.90 | 85.90 | 87.70 | -0.45% | 14,663 |
| 2025-11-21 | 89.50 | 89.60 | 87.60 | 88.10 | -1.78% | 13,003 |
| 2025-11-20 | 90.90 | 91.00 | 88.10 | 89.70 | -0.77% | 14,103 |
| 2025-11-19 | 90.00 | 90.80 | 89.50 | 90.40 | +0.44% | 8,124 |
| 2025-11-18 | 91.60 | 91.80 | 89.70 | 90.00 | -1.75% | 13,283 |
| 2025-11-17 | 93.00 | 93.60 | 91.00 | 91.60 | -0.43% | 5,854 |
| 2025-11-14 | 92.80 | 93.70 | 91.00 | 92.00 | -1.92% | 35,362 |
| 2025-11-13 | 91.10 | 94.20 | 90.50 | 93.80 | +3.65% | 31,683 |
| 2025-11-12 | 92.40 | 92.90 | 90.10 | 90.50 | -1.63% | 12,156 |
| 2025-11-10 | 92.00 | 93.30 | 91.80 | 92.00 | +0.00% | 6,811 |
| 2025-11-07 | 92.50 | 93.30 | 91.00 | 92.00 | +0.11% | 14,197 |
| 2025-11-06 | 92.00 | 92.70 | 90.90 | 91.90 | +0.99% | 9,016 |
| 2025-11-05 | 91.30 | 92.00 | 90.60 | 91.00 | -0.33% | 7,583 |
| 2025-11-04 | 91.10 | 91.30 | 90.40 | 91.30 | +0.33% | 4,731 |
| 2025-11-03 | 91.90 | 91.90 | 90.30 | 91.00 | +0.55% | 6,583 |
| 2025-10-31 | 90.70 | 91.00 | 89.70 | 90.50 | +0.56% | 4,265 |
| 2025-10-30 | 90.90 | 91.30 | 89.70 | 90.00 | -0.88% | 3,616 |
| 2025-10-29 | 91.50 | 91.70 | 89.30 | 90.80 | -0.33% | 12,702 |
| 2025-10-28 | 89.00 | 91.20 | 89.00 | 91.10 | +2.36% | 11,724 |
| 2025-10-27 | 90.50 | 91.00 | 89.00 | 89.00 | -1.66% | 10,240 |
| 2025-10-24 | 91.50 | 92.90 | 89.70 | 90.50 | -0.11% | 10,138 |
| 2025-10-23 | 93.00 | 93.30 | 90.60 | 90.60 | -1.95% | 9,539 |
| 2025-10-22 | 92.50 | 92.70 | 90.50 | 92.40 | +0.43% | 6,153 |
| 2025-10-21 | 90.50 | 92.70 | 90.50 | 92.00 | +1.10% | 8,784 |
| 2025-10-20 | 91.60 | 92.60 | 90.50 | 91.00 | -0.66% | 10,838 |
| 2025-10-17 | 91.30 | 92.20 | 88.30 | 91.60 | +0.22% | 17,087 |
| 2025-10-16 | 93.40 | 93.40 | 91.30 | 91.40 | -1.83% | 9,912 |
| 2025-10-15 | 93.50 | 94.20 | 92.50 | 93.10 | +0.11% | 7,715 |
| 2025-10-14 | 92.50 | 94.20 | 92.00 | 93.00 | +0.54% | 19,803 |
| 2025-10-13 | 93.10 | 94.60 | 92.40 | 92.50 | -1.07% | 11,942 |
| 2025-10-10 | 94.00 | 95.20 | 93.20 | 93.50 | -1.06% | 9,230 |
| 2025-10-09 | 94.80 | 96.40 | 93.10 | 94.50 | +0.00% | 32,250 |
| 2025-10-08 | 92.00 | 94.50 | 91.10 | 94.50 | +3.28% | 31,613 |
| 2025-10-07 | 93.00 | 93.00 | 90.50 | 91.50 | -1.19% | 25,579 |
| 2025-10-06 | 90.00 | 93.50 | 90.00 | 92.60 | +2.89% | 50,767 |
| 2025-10-03 | 90.00 | 90.50 | 89.30 | 90.00 | +0.45% | 14,384 |
| 2025-10-02 | 89.00 | 91.00 | 88.70 | 89.60 | +1.36% | 34,159 |
| 2025-10-01 | 85.40 | 88.40 | 85.00 | 88.40 | +3.51% | 36,814 |
| 2025-09-30 | 84.80 | 85.70 | 83.80 | 85.40 | +1.30% | 17,819 |
| 2025-09-29 | 84.60 | 84.90 | 84.10 | 84.30 | +0.12% | 4,603 |
| 2025-09-26 | 84.50 | 84.70 | 84.10 | 84.20 | -0.36% | 6,745 |
| 2025-09-25 | 83.60 | 84.80 | 83.50 | 84.50 | +1.08% | 8,811 |
| 2025-09-24 | 83.50 | 84.30 | 83.50 | 83.60 | +0.12% | 8,820 |
| 2025-09-23 | 84.30 | 84.70 | 83.50 | 83.50 | -0.83% | 7,222 |
| 2025-09-22 | 85.30 | 85.30 | 83.50 | 84.20 | -1.75% | 9,914 |
| 2025-09-19 | 84.30 | 86.00 | 83.80 | 85.70 | +1.66% | 38,823 |
| 2025-09-18 | 83.60 | 85.00 | 82.60 | 84.30 | +2.06% | 12,091 |
| 2025-09-17 | 84.30 | 84.40 | 82.30 | 82.60 | -0.96% | 27,182 |
| 2025-09-16 | 84.40 | 84.40 | 83.40 | 83.40 | -1.07% | 8,135 |
| 2025-09-15 | 82.80 | 84.40 | 82.80 | 84.30 | +1.69% | 7,998 |
| 2025-09-12 | 83.70 | 83.80 | 82.70 | 82.90 | -0.36% | 4,628 |
| 2025-09-11 | 84.50 | 84.50 | 82.70 | 83.20 | +0.24% | 5,258 |
| 2025-09-10 | 84.00 | 84.00 | 82.40 | 83.00 | -1.19% | 10,151 |
| 2025-09-09 | 84.10 | 84.70 | 83.40 | 84.00 | +0.00% | 7,616 |
| 2025-09-08 | 84.00 | 85.00 | 82.90 | 84.00 | +0.00% | 11,867 |
| 2025-09-05 | 84.80 | 85.30 | 84.00 | 84.00 | -0.94% | 10,399 |
| 2025-09-04 | 84.50 | 85.10 | 84.00 | 84.80 | +0.36% | 16,796 |
| 2025-09-03 | 83.60 | 84.70 | 83.40 | 84.50 | +0.00% | 8,666 |
| 2025-09-02 | 83.40 | 84.60 | 81.80 | 84.50 | +2.18% | 14,207 |
| 2025-09-01 | 83.00 | 84.40 | 82.70 | 82.70 | -0.24% | 13,040 |
| 2025-08-29 | 83.60 | 84.10 | 82.80 | 82.90 | -0.72% | 7,390 |
| 2025-08-28 | 85.20 | 85.80 | 82.50 | 83.50 | -1.30% | 16,236 |
| 2025-08-27 | 86.40 | 87.40 | 83.90 | 84.60 | -2.08% | 23,594 |
| 2025-08-26 | 82.40 | 86.60 | 81.70 | 86.40 | +6.80% | 64,355 |
| 2025-08-25 | 80.20 | 81.20 | 79.90 | 80.90 | +0.87% | 7,822 |
| 2025-08-22 | 79.80 | 80.30 | 79.60 | 80.20 | +0.50% | 7,189 |
| 2025-08-21 | 79.90 | 80.40 | 79.60 | 79.80 | -0.13% | 8,130 |
| 2025-08-20 | 81.30 | 81.70 | 79.80 | 79.90 | -1.72% | 16,339 |
| 2025-08-19 | 78.80 | 81.40 | 78.80 | 81.30 | +3.17% | 14,733 |
| 2025-08-18 | 78.80 | 79.50 | 77.00 | 78.80 | -0.25% | 20,603 |
| 2025-08-14 | 80.00 | 80.20 | 78.70 | 79.00 | -1.13% | 10,672 |
| 2025-08-13 | 80.10 | 80.40 | 79.40 | 79.90 | +0.50% | 4,350 |
| 2025-08-12 | 80.60 | 80.60 | 79.50 | 79.50 | -0.62% | 4,347 |
| 2025-08-11 | 80.10 | 81.00 | 79.60 | 80.00 | -0.99% | 15,075 |
| 2025-08-08 | 80.90 | 81.00 | 79.60 | 80.80 | -0.12% | 7,911 |
| 2025-08-07 | 79.70 | 81.20 | 79.00 | 80.90 | +1.63% | 16,876 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.08%). Worst month: Jun (-6.06%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is TEN SQUARE GAMES SA's (TEN.WA) latest close?
107.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is TEN.WA's 52-week high and low?
116.60 high and 77.00 low over the trailing 52 weeks, as of 2026-08-07.
What is TEN SQUARE GAMES SA's strongest and weakest month historically?
Historically, TEN.WA's strongest calendar month has been Nov (average +10.08%) and its weakest Jun (average -6.06%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 961 daily bars in the Closelook data lake.