Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 2.870 2.890 2.590 2.600 219,428 -0.32(-10.96%)
May 30, 2024 3.310 3.490 2.720 2.920 694,559 -0.37(-11.25%)
May 29, 2024 2.840 3.350 2.770 3.290 716,407 +0.18(+5.79%)
May 28, 2024 3.040 3.290 2.990 3.110 314,984 -0.07(-2.20%)
May 24, 2024 3.390 3.830 2.720 3.180 12,697,587 +0.49(+18.22%)
May 23, 2024 2.980 3.080 2.630 2.690 147,523 -0.30(-10.03%)
May 22, 2024 3.080 3.390 2.990 2.990 175,453 -0.22(-6.85%)
May 21, 2024 3.080 3.390 2.870 3.210 515,812 +0.03(+0.94%)
May 20, 2024 3.030 3.580 2.930 3.180 662,189 +0.26(+8.90%)
May 17, 2024 2.760 3.150 2.720 2.920 321,716 +0.14(+5.04%)
May 16, 2024 3.270 3.425 2.540 2.780 329,676 -0.70(-20.11%)
May 15, 2024 3.050 3.770 2.820 3.480 892,561 +0.29(+9.09%)
May 14, 2024 3.700 4.250 2.840 3.190 1,054,190 +2.56(+402.44%)
May 13, 2024 0.6400 0.6691 0.5805 0.6349 1,333,264 +0.07(+13.37%)
May 10, 2024 0.5100 0.5739 0.4969 0.5600 461,884 +0.06(+11.13%)
May 09, 2024 0.4970 0.5197 0.4800 0.5039 184,661 +0.00(+0.64%)
May 08, 2024 0.4900 0.5100 0.4900 0.5007 95,422 +0.01(+1.52%)
May 07, 2024 0.5120 0.5130 0.4900 0.4932 135,151 -0.02(-3.29%)
May 06, 2024 0.5068 0.5290 0.5000 0.5100 58,654 -0.01(-1.54%)
May 03, 2024 0.5287 0.5398 0.5000 0.5180 186,467 -0.01(-2.30%)
May 02, 2024 0.5400 0.5488 0.5010 0.5302 169,316 +0.01(+2.71%)
May 01, 2024 0.5480 0.5480 0.5105 0.5162 72,379 -0.01(-2.60%)
Apr 30, 2024 0.5400 0.5413 0.5100 0.5300 72,750 -0.01(-1.92%)
Apr 29, 2024 0.4990 0.5648 0.4924 0.5404 323,227 +0.04(+8.06%)
Apr 26, 2024 0.4721 0.5115 0.4721 0.5001 210,677 +0.03(+5.95%)
Apr 25, 2024 0.5000 0.5174 0.4700 0.4720 335,628 -0.03(-5.60%)
Apr 24, 2024 0.4800 0.5329 0.4650 0.5000 258,005 -0.01(-1.96%)
Apr 23, 2024 0.6029 0.6400 0.4553 0.5100 998,312 -0.18(-26.09%)
Apr 22, 2024 0.6400 0.7110 0.6142 0.6900 611,191 -0.06(-8.00%)
Apr 19, 2024 0.7000 0.7500 0.6060 0.7500 2,162,190 -0.05(-6.25%)
Apr 18, 2024 1.470 1.480 0.7000 0.8000 58,638,592 +0.32(+65.02%)
Apr 17, 2024 0.4600 0.4883 0.4300 0.4848 10,700,224 +0.03(+7.49%)
Apr 16, 2024 0.4403 0.4707 0.4300 0.4510 51,525 -0.02(-4.21%)
Apr 15, 2024 0.4994 0.5100 0.4708 0.4708 69,187 -0.03(-6.57%)
Apr 12, 2024 0.4594 0.5278 0.4567 0.5039 56,653 +0.03(+5.86%)
Apr 11, 2024 0.4700 0.5000 0.4718 0.4760 38,247 -0.05(-9.81%)
Apr 10, 2024 0.4900 0.5300 0.4810 0.5278 175,890 +0.04(+8.11%)
Apr 09, 2024 0.4400 0.5040 0.4400 0.4882 184,686 +0.03(+7.46%)
Apr 08, 2024 0.4400 0.4734 0.4340 0.4543 119,526 +0.00(+1.02%)
Apr 05, 2024 0.4480 0.4499 0.4354 0.4497 44,761 +0.00(+0.16%)
Apr 04, 2024 0.4177 0.4491 0.4114 0.4490 52,970 +0.02(+4.42%)
Apr 03, 2024 0.4490 0.4490 0.4102 0.4300 25,669 -0.02(-3.85%)
Apr 02, 2024 0.4490 0.4490 0.4225 0.4472 31,989 +0.02(+3.95%)
Apr 01, 2024 0.4600 0.4700 0.4110 0.4302 31,959 +0.00(+0.05%)
Mar 28, 2024 0.4300 0.4704 0.4300 0.4300 26,645 -0.03(-5.70%)
Mar 27, 2024 0.4304 0.4705 0.4204 0.4560 44,032 +0.01(+1.56%)
Mar 26, 2024 0.5000 0.5089 0.4006 0.4490 259,399 -0.05(-10.31%)
Mar 25, 2024 0.5300 0.5301 0.5005 0.5006 5,728 -0.01(-1.36%)
Mar 22, 2024 0.5200 0.5301 0.5075 0.5075 25,075 -0.01(-1.26%)
Mar 21, 2024 0.5271 0.5410 0.5133 0.5140 15,740 +0.00(+0.57%)
Mar 20, 2024 0.5106 0.5275 0.5106 0.5111 13,292 +0.00(+0.12%)
Mar 19, 2024 0.5117 0.5495 0.5100 0.5105 35,518 -0.02(-3.68%)
Mar 18, 2024 0.5500 0.5500 0.5100 0.5300 34,069 -0.00(-0.79%)
Mar 15, 2024 0.5331 0.5540 0.5170 0.5342 19,596 +0.01(+2.34%)
Mar 14, 2024 0.5401 0.5586 0.5168 0.5220 45,611 -0.02(-3.33%)
Mar 13, 2024 0.5598 0.5700 0.5310 0.5400 37,625 -0.02(-4.09%)
Mar 12, 2024 0.5600 0.5998 0.5500 0.5630 28,136 +0.00(+0.43%)
Mar 11, 2024 0.5610 0.5900 0.5500 0.5606 35,967 +0.02(+3.58%)
Mar 08, 2024 0.5600 0.6000 0.5412 0.5412 84,638 -0.02(-4.16%)
Mar 07, 2024 0.5500 0.5799 0.5300 0.5647 168,749 +0.03(+6.53%)
Mar 06, 2024 0.5430 0.5430 0.5200 0.5301 44,164 +0.02(+3.58%)
Mar 05, 2024 0.5526 0.5526 0.5103 0.5118 80,903 -0.02(-3.45%)
Mar 04, 2024 0.5500 0.5727 0.5300 0.5301 45,036 -0.00(-0.30%)
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.