Tian Ruixiang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	0.50	0.56	0.41	0.51	0.51	10.96%	173,312
Jan 13, 2026	0.50	0.50	0.46	0.46	0.46	2.37%	84,625
Jan 12, 2026	0.47	0.50	0.44	0.45	0.45	-4.82%	94,424
Jan 9, 2026	0.45	0.51	0.40	0.47	0.47	13.07%	296,065
Jan 8, 2026	0.43	0.44	0.39	0.42	0.42	4.97%	43,283
Jan 7, 2026	0.40	0.44	0.39	0.40	0.40	4.96%	24,655
Jan 6, 2026	0.37	0.41	0.36	0.38	0.38	2.50%	56,453
Jan 5, 2026	0.39	0.39	0.36	0.37	0.37	-2.13%	32,199
Jan 2, 2026	0.37	0.39	0.36	0.38	0.38	5.12%	44,557
Dec 31, 2025	0.41	0.42	0.35	0.36	0.36	-11.98%	138,331
Dec 30, 2025	0.43	0.43	0.40	0.41	0.41	-0.94%	41,922
Dec 29, 2025	0.41	0.44	0.40	0.41	0.41	-1.50%	95,232
Dec 26, 2025	0.43	0.44	0.40	0.42	0.42	-2.16%	15,879
Dec 24, 2025	0.42	0.45	0.42	0.43	0.43	1.94%	6,335
Dec 23, 2025	0.42	0.46	0.40	0.42	0.42	-2.92%	42,079
Dec 22, 2025	0.45	0.48	0.40	0.43	0.43	-3.85%	329,197
Dec 19, 2025	0.50	0.57	0.42	0.45	0.45	-11.54%	383,592