Skip to main content

Tian Ruixiang Holdings Ltd Cl A (NQ: TIRX )

1.850 -0.100 (-5.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.85 18.20 17.00 17.75 3,204 +0.27(+1.57%)
May 27, 2022 18.25 18.75 15.76 17.47 2,659 -0.02(-0.13%)
May 26, 2022 18.04 18.11 17.13 17.50 1,461 +0.25(+1.42%)
May 25, 2022 15.26 17.25 15.26 17.25 2,593 +0.27(+1.59%)
May 24, 2022 17.50 17.50 15.76 16.98 1,664 -0.25(-1.42%)
May 23, 2022 17.50 19.00 16.50 17.23 1,916 -0.02(-0.12%)
May 20, 2022 19.00 19.00 16.60 17.25 3,213 +0.02(+0.09%)
May 19, 2022 17.25 17.25 16.76 17.23 664 +0.05(+0.28%)
May 18, 2022 17.75 17.75 16.75 17.18 1,185 -0.56(-3.18%)
May 17, 2022 17.50 18.00 17.00 17.75 2,864 +0.50(+2.88%)
May 16, 2022 18.00 18.00 16.26 17.25 1,629 -0.75(-4.17%)
May 13, 2022 19.00 19.12 16.77 18.00 1,742 +0.50(+2.86%)
May 12, 2022 16.43 18.11 15.75 17.50 3,678 +0.25(+1.46%)
May 11, 2022 17.75 18.25 16.75 17.25 2,282 -0.74(-4.11%)
May 10, 2022 18.75 18.75 17.50 17.99 1,614 -0.01(-0.07%)
May 09, 2022 19.00 20.00 17.58 18.00 3,438 -1.25(-6.49%)
May 06, 2022 20.25 20.25 18.50 19.25 2,101 -1.00(-4.94%)
May 05, 2022 20.00 20.25 19.13 20.25 1,320 +0.26(+1.31%)
May 04, 2022 19.84 20.23 19.02 19.99 3,583 -0.26(-1.30%)
May 03, 2022 21.00 21.25 19.38 20.25 2,126 +0.28(+1.40%)
May 02, 2022 20.50 20.50 19.07 19.97 2,914 -0.28(-1.38%)
Apr 29, 2022 21.25 21.25 19.00 20.25 2,367 -0.21(-1.05%)
Apr 28, 2022 19.25 21.25 18.75 20.46 3,485 +1.29(+6.73%)
Apr 27, 2022 22.50 23.75 18.75 19.18 8,868 -3.48(-15.36%)
Apr 26, 2022 24.25 24.42 21.86 22.66 3,531 -1.26(-5.28%)
Apr 25, 2022 23.75 25.00 23.12 23.92 1,265 +0.04(+0.18%)
Apr 22, 2022 25.50 25.50 23.75 23.88 1,938 -0.41(-1.69%)
Apr 21, 2022 24.75 25.75 23.75 24.29 4,400 -1.71(-6.60%)
Apr 20, 2022 25.50 26.11 24.75 26.00 541 +0.75(+2.97%)
Apr 19, 2022 26.25 26.25 24.50 25.25 1,856 +0.25(+1.00%)
Apr 18, 2022 24.75 26.25 24.50 25.00 994 -1.25(-4.76%)
Apr 14, 2022 26.75 27.00 25.50 26.25 733 +0.00(+0.00%)
Apr 13, 2022 26.25 27.00 25.50 26.25 532 +0.75(+2.94%)
Apr 12, 2022 27.00 27.25 25.50 25.50 3,062 -1.25(-4.67%)
Apr 11, 2022 27.00 27.75 26.25 26.75 3,426 +0.00(+0.00%)
Apr 08, 2022 26.75 28.00 26.00 26.75 4,017 +0.50(+1.90%)
Apr 07, 2022 27.50 28.00 25.75 26.25 5,448 -2.00(-7.08%)
Apr 06, 2022 27.25 28.75 25.75 28.25 5,455 +1.50(+5.61%)
Apr 05, 2022 28.25 28.25 26.00 26.75 2,717 -0.75(-2.73%)
Apr 04, 2022 26.75 28.75 26.25 27.50 4,729 +1.25(+4.76%)
Apr 01, 2022 28.00 28.00 26.25 26.25 3,626 +0.25(+0.96%)
Mar 31, 2022 30.00 30.00 25.50 26.00 13,550 -3.50(-11.86%)
Mar 30, 2022 32.00 32.00 29.50 29.50 4,263 -1.00(-3.28%)
Mar 29, 2022 30.25 31.50 29.50 30.50 9,503 +1.00(+3.39%)
Mar 28, 2022 31.25 31.25 29.25 29.50 6,709 -1.00(-3.28%)
Mar 25, 2022 33.50 34.25 28.00 30.50 21,556 -3.00(-8.96%)
Mar 24, 2022 32.75 39.75 30.75 33.50 48,647 +2.25(+7.19%)
Mar 23, 2022 31.00 34.00 30.25 31.25 16,744 +0.00(+0.01%)
Mar 22, 2022 27.00 34.00 27.00 31.25 46,205 +3.50(+12.61%)
Mar 21, 2022 29.00 29.25 26.98 27.75 5,636 -1.00(-3.48%)
Mar 18, 2022 25.25 29.46 25.00 28.75 19,282 +2.00(+7.48%)
Mar 17, 2022 25.25 27.50 25.00 26.75 7,982 -0.50(-1.83%)
Mar 16, 2022 25.50 29.50 23.00 27.25 52,085 +1.50(+5.83%)
Mar 15, 2022 24.25 32.75 23.00 25.75 168,084 +2.75(+11.96%)
Mar 14, 2022 21.75 23.00 20.75 23.00 19,088 +2.00(+9.52%)
Mar 11, 2022 23.00 23.25 20.50 21.00 4,527 -1.82(-7.96%)
Mar 10, 2022 22.75 23.49 21.32 22.82 3,854 -0.44(-1.88%)
Mar 09, 2022 25.00 25.00 20.25 23.25 10,699 -1.02(-4.21%)
Mar 08, 2022 25.00 25.00 22.88 24.27 3,633 +0.02(+0.10%)
Mar 07, 2022 25.75 25.75 23.50 24.25 13,402 -2.38(-8.92%)
Mar 04, 2022 27.25 28.50 25.43 26.62 5,847 -1.88(-6.58%)
Mar 03, 2022 27.75 29.00 27.25 28.50 2,730 +0.75(+2.70%)
Mar 02, 2022 30.00 30.25 27.50 27.75 3,025 -0.75(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.