Tian Ruixiang Holdings Ltd. (TIRXF)
OTCMKTS · Delayed Price · Currency is USD
0.0138
-0.0036 (-20.69%)
At close: Mar 27, 2026
Tian Ruixiang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -20.69% | 198,399 |
| Mar 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 32.82% | 1,104,397 |
| Mar 25, 2026 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | 40.86% | 2,187,285 |
| Mar 24, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 106.67% | 1,374,290 |
| Mar 23, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 50.00% | 3,072,433 |
| Mar 20, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -37.50% | 1,152,712 |
| Mar 19, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 20.00% | 508,344 |
| Mar 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.04% | 469,062 |
| Mar 17, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 9.52% | 766,395 |
| Mar 16, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 10.53% | 1,248,117 |
| Mar 13, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -26.92% | 1,139,604 |
| Mar 12, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -17.46% | 1,768,378 |
| Mar 11, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -34.37% | 2,722,982 |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.35% | 1,234,550 |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.91% | 1,503,677 |
| Mar 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.81% | 2,680,892 |
| Mar 5, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -65.35% | 9,422,168 |
| Mar 4, 2026 | 0.05 | 0.05 | 0.02 | 0.03 | 0.03 | -48.64% | 97,213,367 |
| Mar 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.08% | 6,141,423 |
| Mar 2, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -11.08% | 9,493,934 |
| Feb 27, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -15.25% | 17,971,235 |
| Feb 26, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 11.00% | 91,396,964 |
| Feb 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.29% | 15,463,227 |
| Feb 24, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.89% | 43,626,854 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.07 | 0.08 | 0.08 | 72.73% | 723,827,860 |
| Feb 20, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -14.73% | 16,761,087 |
| Feb 19, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.26% | 13,183,953 |
| Feb 18, 2026 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -18.79% | 38,377,210 |
| Feb 17, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -22.62% | 19,233,477 |
| Feb 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -16.82% | 23,675,936 |
| Feb 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 22,685,967 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.14% | 25,710,202 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -15.98% | 31,048,278 |
| Feb 9, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | 15.39% | 87,205,233 |
| Feb 6, 2026 | 0.13 | 0.16 | 0.11 | 0.12 | 0.12 | 15.00% | 188,124,293 |
| Feb 5, 2026 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | -20.38% | 32,404,332 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -16.27% | 77,177,553 |
| Feb 3, 2026 | 0.12 | 0.30 | 0.12 | 0.15 | 0.15 | 98.41% | 1,266,687,344 |
| Feb 2, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -18.09% | 30,796,586 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -21.78% | 32,781,011 |
| Jan 29, 2026 | 0.83 | 0.92 | 0.09 | 0.12 | 0.12 | -91.06% | 92,880,309 |
| Jan 28, 2026 | 0.63 | 1.47 | 0.55 | 1.32 | 1.32 | 311.21% | 394,897,139 |
| Jan 27, 2026 | 0.43 | 0.43 | 0.32 | 0.32 | 0.32 | -27.42% | 646,581 |
| Jan 26, 2026 | 0.47 | 0.53 | 0.44 | 0.44 | 0.44 | -12.55% | 172,658 |
| Jan 23, 2026 | 0.56 | 0.56 | 0.50 | 0.51 | 0.51 | -7.43% | 38,979 |
| Jan 22, 2026 | 0.57 | 0.60 | 0.53 | 0.55 | 0.55 | 3.48% | 144,885 |
| Jan 21, 2026 | 0.51 | 0.56 | 0.44 | 0.53 | 0.53 | 1.54% | 680,467 |
| Jan 20, 2026 | 0.51 | 0.59 | 0.47 | 0.52 | 0.52 | 5.95% | 195,849 |
| Jan 16, 2026 | 0.47 | 0.51 | 0.45 | 0.49 | 0.49 | 5.84% | 50,224 |
| Jan 15, 2026 | 0.50 | 0.51 | 0.43 | 0.46 | 0.46 | -9.68% | 51,326 |