Tian Ruixiang Holdings Ltd. (TIRX)
NASDAQ: TIRX · Real-Time Price · USD
0.8900
-0.1300 (-12.75%)
At close: Nov 5, 2025, 4:00 PM EST
0.9000
+0.0100 (1.12%)
After-hours: Nov 5, 2025, 4:04 PM EST
Tian Ruixiang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 0.93 | 1.03 | 0.91 | 0.91 | - | -10.40% | 143,363 |
| Nov 4, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 25,548 |
| Nov 3, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 16,540 |
| Oct 31, 2025 | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | 5.10% | 45,696 |
| Oct 30, 2025 | 0.98 | 1.00 | 0.94 | 0.98 | 0.98 | 0.05% | 28,122 |
| Oct 29, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | -1.06% | 12,945 |
| Oct 28, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -1.00% | 15,201 |
| Oct 27, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 5.26% | 31,215 |
| Oct 24, 2025 | 0.92 | 0.97 | 0.90 | 0.95 | 0.95 | - | 24,864 |
| Oct 23, 2025 | 0.90 | 0.95 | 0.88 | 0.95 | 0.95 | 0.53% | 57,953 |
| Oct 22, 2025 | 0.87 | 0.96 | 0.87 | 0.95 | 0.95 | 4.04% | 55,829 |
| Oct 21, 2025 | 0.89 | 0.94 | 0.88 | 0.91 | 0.91 | 3.16% | 29,565 |
| Oct 20, 2025 | 1.04 | 1.04 | 0.87 | 0.88 | 0.88 | -16.14% | 106,904 |
| Oct 17, 2025 | 1.09 | 1.09 | 1.01 | 1.05 | 1.05 | - | 40,127 |
| Oct 16, 2025 | 1.11 | 1.11 | 1.00 | 1.05 | 1.05 | -1.87% | 66,128 |
| Oct 15, 2025 | 1.10 | 1.11 | 1.03 | 1.07 | 1.07 | -2.73% | 63,991 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.06 | 1.10 | 1.10 | -9.84% | 117,505 |
| Oct 13, 2025 | 1.24 | 1.26 | 1.19 | 1.22 | 1.22 | -3.17% | 121,419 |
| Oct 10, 2025 | 1.44 | 1.53 | 1.25 | 1.26 | 1.26 | -46.50% | 833,816 |
| Oct 9, 2025 | 2.27 | 2.43 | 2.19 | 2.36 | 2.36 | 2.84% | 1,044,294 |
| Oct 8, 2025 | 2.39 | 2.39 | 2.23 | 2.29 | 2.29 | -4.38% | 86,362 |
| Oct 7, 2025 | 2.27 | 2.45 | 2.10 | 2.40 | 2.40 | 7.88% | 1,144,247 |
| Oct 6, 2025 | 2.13 | 2.34 | 2.13 | 2.22 | 2.22 | 2.30% | 1,048,402 |
| Oct 3, 2025 | 2.19 | 2.21 | 2.15 | 2.17 | 2.17 | - | 480,622 |
| Oct 2, 2025 | 2.10 | 2.18 | 2.10 | 2.17 | 2.17 | 4.33% | 504,055 |
| Oct 1, 2025 | 2.03 | 2.20 | 2.02 | 2.08 | 2.08 | 0.97% | 482,861 |
| Sep 30, 2025 | 2.19 | 2.19 | 2.05 | 2.06 | 2.06 | -4.63% | 482,254 |
| Sep 29, 2025 | 2.12 | 2.28 | 1.90 | 2.16 | 2.16 | 1.41% | 485,553 |
| Sep 26, 2025 | 2.28 | 2.33 | 2.06 | 2.13 | 2.13 | -9.36% | 494,896 |
| Sep 25, 2025 | 2.09 | 2.41 | 2.02 | 2.35 | 2.35 | 9.81% | 161,073 |
| Sep 24, 2025 | 2.18 | 2.23 | 2.10 | 2.14 | 2.14 | -1.83% | 34,812 |
| Sep 23, 2025 | 2.08 | 2.30 | 2.00 | 2.18 | 2.18 | 1.87% | 72,823 |
| Sep 22, 2025 | 2.04 | 2.23 | 2.03 | 2.14 | 2.14 | 1.42% | 53,522 |
| Sep 19, 2025 | 2.13 | 2.14 | 2.08 | 2.11 | 2.11 | -0.47% | 15,140 |
| Sep 18, 2025 | 2.38 | 2.40 | 1.95 | 2.12 | 2.12 | -14.17% | 137,212 |
| Sep 17, 2025 | 2.66 | 2.76 | 2.36 | 2.47 | 2.47 | -7.14% | 62,246 |
| Sep 16, 2025 | 2.62 | 2.83 | 2.61 | 2.66 | 2.66 | 1.14% | 24,076 |
| Sep 15, 2025 | 3.09 | 3.14 | 2.50 | 2.63 | 2.63 | -17.81% | 82,879 |
| Sep 12, 2025 | 3.02 | 3.30 | 2.89 | 3.20 | 3.20 | 3.56% | 38,354 |
| Sep 11, 2025 | 3.04 | 3.17 | 2.88 | 3.09 | 3.09 | -6.65% | 37,392 |
| Sep 10, 2025 | 3.35 | 3.45 | 2.81 | 3.31 | 3.31 | -1.49% | 455,439 |
| Sep 9, 2025 | 2.70 | 3.41 | 2.70 | 3.36 | 3.36 | 24.44% | 213,030 |
| Sep 8, 2025 | 2.50 | 2.85 | 2.21 | 2.70 | 2.70 | 8.43% | 62,514 |
| Sep 5, 2025 | 2.09 | 2.55 | 2.08 | 2.49 | 2.49 | 10.18% | 48,450 |
| Sep 4, 2025 | 2.61 | 2.61 | 2.21 | 2.26 | 2.26 | -11.37% | 19,998 |
| Sep 3, 2025 | 2.80 | 2.85 | 2.55 | 2.55 | 2.55 | -13.27% | 16,432 |
| Sep 2, 2025 | 2.90 | 2.99 | 2.76 | 2.94 | 2.94 | -0.54% | 25,360 |
| Aug 29, 2025 | 3.01 | 3.10 | 2.90 | 2.96 | 2.96 | -5.89% | 9,889 |
| Aug 28, 2025 | 3.10 | 3.14 | 2.95 | 3.14 | 3.14 | -1.07% | 14,868 |
| Aug 27, 2025 | 3.13 | 3.20 | 3.00 | 3.18 | 3.18 | 0.67% | 3,765 |