Skip to main content
Tian Ruixiang Holdings Ltd (TIRX)
NASDAQ: TIRX · Real-Time Price · USD
1.600
-0.040 (-2.44%)
At close: Feb 21, 2025, 4:00 PM
1.750
+0.150 (9.37%)
After-hours: Feb 21, 2025, 4:51 PM EST

Tian Ruixiang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.611.651.581.601.60-2.44%34,857
Feb 20, 20251.641.671.631.641.64-3,090
Feb 19, 20251.671.671.601.641.64-5.75%21,255
Feb 18, 20251.731.741.601.741.740.58%25,933
Feb 14, 20251.721.761.691.731.730.23%6,432
Feb 13, 20251.701.771.691.731.73-3.58%10,494
Feb 12, 20251.741.791.711.791.791.70%5,700
Feb 11, 20251.701.791.701.761.763.23%3,931
Feb 10, 20251.781.791.681.711.71-1.45%12,309
Feb 7, 20251.761.761.701.731.73-2.26%10,365
Feb 6, 20251.751.801.711.771.77-1.12%9,620
Feb 5, 20251.751.821.741.791.79-0.56%7,168
Feb 4, 20251.691.831.681.801.804.65%32,272
Feb 3, 20251.751.831.671.721.72-5.49%86,806
Jan 31, 20251.681.851.631.821.825.20%30,073
Jan 30, 20251.681.851.681.731.73-1.14%10,700
Jan 29, 20251.721.801.661.751.75-3.58%23,560
Jan 28, 20251.831.881.741.821.821.97%222,852
Jan 27, 20251.661.841.551.781.786.97%73,053
Jan 24, 20251.621.701.571.661.660.24%12,776
Jan 23, 20251.691.711.531.661.661.84%60,817
Jan 22, 20251.541.671.541.631.638.67%30,224
Jan 21, 20251.681.681.461.501.50-10.18%67,632
Jan 17, 20251.661.681.601.671.670.60%39,778
Jan 16, 20251.641.661.571.661.661.22%6,820
Jan 15, 20251.621.731.561.641.641.55%34,706
Jan 14, 20251.541.671.541.621.62-1.52%49,827
Jan 13, 20251.681.691.401.641.64-1.80%502,653
Jan 10, 20251.691.751.651.671.67-2.34%3,037,489
Jan 8, 20251.721.771.671.711.71-3.39%21,817
Jan 7, 20251.801.841.761.771.77-2.75%16,878
Jan 6, 20251.811.891.801.821.82-3.19%29,623
Jan 3, 20251.681.881.681.881.886.82%42,063
Jan 2, 20251.651.801.651.761.762.92%21,463
Dec 31, 20241.831.831.641.711.71-1.16%108,282
Dec 30, 20241.661.791.551.731.732.37%75,241
Dec 27, 20241.811.811.451.691.69-3.98%263,500
Dec 26, 20241.831.971.681.761.76-12.87%3,152,637
Dec 24, 20241.702.651.592.022.0214.12%2,186,195
Dec 23, 20241.471.851.461.771.7721.23%163,637
Dec 20, 20241.481.521.451.461.46-57,318
Dec 19, 20241.501.501.381.461.46-2.67%62,128
Dec 18, 20241.521.521.501.501.50-1.96%4,808
Dec 17, 20241.551.571.501.531.53-2.55%16,219
Dec 16, 20241.551.571.521.571.57-0.63%15,819
Dec 13, 20241.521.621.511.581.584.50%16,514
Dec 12, 20241.571.611.511.511.51-3.69%6,452
Dec 11, 20241.621.661.491.571.57-1.88%37,593
Dec 10, 20241.641.731.551.601.60-1.84%61,364
Dec 9, 20241.591.851.421.631.633.82%175,414
Dec 6, 20241.661.661.431.571.57-7.65%128,372
Dec 5, 20241.681.701.681.701.70-1.73%2,387
Dec 4, 20241.691.741.691.731.73-0.57%3,274
Dec 3, 20241.691.741.661.741.742.35%4,004
Dec 2, 20241.791.791.671.701.70-0.99%12,775
Nov 29, 20241.781.781.721.721.721.00%1,178
Nov 27, 20241.701.801.661.701.700.59%5,923
Nov 26, 20241.741.741.671.691.69-2.87%1,192
Nov 25, 20241.811.811.731.741.74-2.25%7,629
Nov 22, 20241.761.781.731.781.782.30%4,111
Nov 21, 20241.771.831.691.741.74-0.57%16,050
Nov 20, 20241.651.891.651.751.756.71%124,445
Nov 19, 20241.641.801.591.641.643.80%125,620
Nov 18, 20241.611.651.581.581.58-1.86%10,072
Nov 15, 20241.651.681.611.611.61-1.47%7,668
Nov 14, 20241.761.851.601.631.63-7.37%35,679
Nov 13, 20241.731.811.711.761.763.16%34,342
Nov 12, 20241.751.781.711.711.71-5.00%16,100
Nov 11, 20241.791.801.701.801.805.88%27,325
Nov 8, 20241.781.781.701.701.70-2.30%11,487
Nov 7, 20241.831.861.741.741.74-3.33%16,255
Nov 6, 20241.911.911.781.801.80-1.64%10,012
Nov 5, 20241.801.851.771.831.835.17%11,507
Nov 4, 20241.831.841.731.741.74-4.92%28,329
Nov 1, 20241.891.891.821.831.83-1.08%14,235
Oct 31, 20241.921.921.841.851.85-5.13%22,852
Oct 30, 20241.942.041.871.951.95-1.52%19,393
Oct 29, 20242.012.191.981.981.98-4.81%17,136
Oct 28, 20241.962.091.962.082.082.46%27,310
Oct 25, 20242.122.132.032.032.031.00%17,754
Oct 24, 20242.102.161.952.012.01-6.07%48,793
Oct 23, 20242.072.222.012.142.143.38%112,863
Oct 22, 20241.942.251.862.072.076.70%208,883
Oct 21, 20241.941.981.881.941.941.57%29,250
Oct 18, 20241.821.951.821.911.912.14%25,593
Oct 17, 20241.961.961.821.871.87-3.11%55,814
Oct 16, 20241.881.981.761.931.9311.56%364,186
Oct 15, 20241.801.811.731.731.73-5.98%46,171
Oct 14, 20241.921.921.841.841.84-5.64%9,452
Oct 11, 20241.801.951.781.951.958.94%17,748
Oct 10, 20241.851.861.791.791.79-2.19%14,546
Oct 9, 20241.791.921.791.831.83-1.61%12,435
Oct 8, 20241.861.911.851.861.86-2.62%15,106
Oct 7, 20242.022.021.861.911.91-1.04%55,159
Oct 4, 20241.942.001.891.931.93-1.03%48,142
Oct 3, 20242.002.001.951.951.95-8.02%25,662
Oct 2, 20241.932.141.882.122.1210.42%93,497
Oct 1, 20242.182.181.831.921.92-9.86%44,143
Sep 30, 20242.032.202.012.132.133.90%94,753
Sep 27, 20242.002.131.922.052.056.22%141,997