Skip to main content
Tian Ruixiang Holdings Ltd (TIRX)
NASDAQ: TIRX · Real-Time Price · USD
1.740
-0.090 (-4.92%)
Nov 4, 2024, 4:00 PM EST - Market closed

Tian Ruixiang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.982.091.841.931.931.58%97,002
Sep 25, 20241.801.941.801.901.904.97%63,693
Sep 24, 20241.781.881.731.811.810.56%20,708
Sep 23, 20241.821.831.781.801.80-1.96%8,930
Sep 20, 20241.801.841.791.841.84-0.76%6,265
Sep 19, 20241.861.911.851.851.85-4.64%6,793
Sep 18, 20241.901.951.861.941.941.04%14,638
Sep 17, 20241.781.961.781.921.928.47%50,267
Sep 16, 20241.771.791.721.771.77-21,211
Sep 13, 20241.721.771.711.771.776.63%32,567
Sep 12, 20241.902.031.651.661.66-12.63%100,299
Sep 11, 20241.852.051.841.901.907.89%184,599
Sep 10, 20241.701.791.701.761.764.20%17,774
Sep 9, 20241.781.781.691.691.69-2.31%6,967
Sep 6, 20241.751.761.681.731.73-0.57%17,474
Sep 5, 20241.821.831.731.741.74-4.92%10,981
Sep 4, 20241.731.841.731.831.835.78%18,540
Sep 3, 20241.731.761.721.731.73-6,988
Aug 30, 20241.811.861.701.731.73-1.14%21,308
Aug 29, 20241.761.861.751.751.75-3.31%31,650
Aug 28, 20241.841.901.751.811.81-50,828
Aug 27, 20241.761.861.761.811.81-113,071
Aug 26, 20241.961.961.731.811.81-3.21%34,977
Aug 23, 20241.911.961.851.871.87-4.59%42,462
Aug 22, 20241.982.061.871.961.961.55%127,106
Aug 21, 20241.811.961.781.931.933.76%222,817
Aug 20, 20241.731.911.731.861.865.68%168,802
Aug 19, 20241.681.781.681.761.765.39%21,526
Aug 16, 20241.671.761.651.671.67-2.34%16,566
Aug 15, 20241.611.741.611.711.716.87%12,801
Aug 14, 20241.751.761.551.601.60-7.51%22,498
Aug 13, 20241.721.801.711.731.731.17%9,380
Aug 12, 20241.851.851.701.711.71-7.57%21,642
Aug 9, 20241.791.851.701.851.854.52%107,243
Aug 8, 20241.531.801.531.771.7710.62%139,069
Aug 7, 20241.671.691.571.601.60-1.23%40,680
Aug 6, 20241.611.681.541.621.625.19%287,528
Aug 5, 20241.581.681.541.541.54-10.47%37,134
Aug 2, 20241.701.801.681.721.72-4.97%41,291
Aug 1, 20241.781.841.761.811.81-13,043
Jul 31, 20241.891.891.751.811.81-32,768
Jul 30, 20241.761.861.761.811.811.12%41,675
Jul 29, 20241.861.901.681.791.79-3.76%82,960
Jul 26, 20242.012.101.701.861.86-14.68%283,299
Jul 25, 20241.892.391.892.182.1814.14%723,728
Jul 24, 20242.474.151.821.911.91-17.67%22,411,987
Jul 23, 20242.102.442.072.322.329.95%426,516
Jul 22, 20242.012.142.002.112.112.93%24,331
Jul 19, 20242.042.111.982.052.050.99%11,595
Jul 18, 20242.032.102.032.032.03-1.93%11,768
Jul 17, 20242.102.172.042.072.07-0.96%43,030
Jul 16, 20242.022.112.022.092.092.45%34,058
Jul 15, 20242.032.122.002.042.04-10.53%86,453
Jul 12, 20242.382.411.912.282.283.17%2,078,329
Jul 11, 20242.312.312.172.212.210.45%42,653
Jul 10, 20242.212.212.162.202.20-19,008
Jul 9, 20242.172.262.172.202.200.46%16,872
Jul 8, 20242.212.302.162.192.19-0.45%14,801
Jul 5, 20242.192.392.132.202.203.77%26,426
Jul 3, 20242.162.182.112.122.12-0.47%16,570
Jul 2, 20242.132.222.112.132.13-2.74%23,571
Jul 1, 20242.202.202.122.192.19-0.45%32,014
Jun 28, 20242.212.222.112.202.20-24,238
Jun 27, 20242.252.302.152.202.20-50,756
Jun 26, 20242.162.292.142.202.20-1.35%33,707
Jun 25, 20242.352.522.152.232.23-2.62%294,849
Jun 24, 20242.282.442.232.292.29-1.72%61,992
Jun 21, 20242.402.402.262.332.331.75%12,653
Jun 20, 20242.272.402.252.292.29-20,650
Jun 18, 20242.352.522.192.292.29-1.72%83,252
Jun 17, 20242.462.602.232.332.33-3.72%46,048
Jun 14, 20242.552.652.342.422.42-7.98%49,698
Jun 13, 20242.332.732.322.632.6310.50%222,453