Tian Ruixiang Holdings Ltd. (TIRXF)
OTCMKTS · Delayed Price · Currency is USD
0.00625
+0.00045 (7.76%)
At close: Apr 17, 2026
Tian Ruixiang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.62% | 277,006 |
| Apr 16, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 38.10% | 516,238 |
| Apr 15, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -16.00% | 157,288 |
| Apr 14, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 11.11% | 384,422 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -26.23% | 1,467,971 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.58% | 356,548 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.76% | 30,871 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.70% | 521,436 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.19% | 90,519 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.44% | 192,705 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 203,520 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 265,714 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -43.75% | 484,267 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.25% | 786,583 |
| 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 |