Tian Ruixiang Holdings Ltd (TIRX)
NASDAQ: TIRX · Real-Time Price · USD
1.260
-0.010 (-0.79%)
At close: Jun 20, 2025, 4:00 PM
1.230
-0.030 (-2.38%)
After-hours: Jun 20, 2025, 7:23 PM EDT
Tian Ruixiang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 16,423 |
| Jun 18, 2025 | 1.30 | 1.30 | 1.18 | 1.27 | 1.27 | 0.79% | 187,025 |
| Jun 17, 2025 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 18,248 |
| Jun 16, 2025 | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | - | 51,120 |
| Jun 13, 2025 | 1.29 | 1.35 | 1.28 | 1.29 | 1.29 | -1.53% | 20,871 |
| Jun 12, 2025 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | -4.38% | 36,480 |
| Jun 11, 2025 | 1.38 | 1.45 | 1.33 | 1.37 | 1.37 | - | 115,196 |
| Jun 10, 2025 | 1.31 | 1.38 | 1.28 | 1.37 | 1.37 | 3.01% | 74,036 |
| Jun 9, 2025 | 1.33 | 1.33 | 1.26 | 1.33 | 1.33 | 3.10% | 78,431 |
| Jun 6, 2025 | 1.27 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 50,031 |
| Jun 5, 2025 | 1.35 | 1.38 | 1.28 | 1.28 | 1.28 | -7.25% | 206,152 |
| Jun 4, 2025 | 1.45 | 1.59 | 1.38 | 1.38 | 1.38 | -4.83% | 175,548 |
| Jun 3, 2025 | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | -9.94% | 150,629 |
| Jun 2, 2025 | 1.51 | 1.67 | 1.25 | 1.61 | 1.61 | -19.50% | 1,013,817 |
| May 30, 2025 | 2.04 | 2.15 | 1.92 | 2.00 | 2.00 | 9.29% | 21,682,711 |
| May 29, 2025 | 1.65 | 1.87 | 1.65 | 1.83 | 1.83 | 16.19% | 247,335 |
| May 28, 2025 | 1.53 | 1.60 | 1.48 | 1.58 | 1.58 | 4.37% | 45,185 |
| May 27, 2025 | 1.43 | 1.58 | 1.43 | 1.51 | 1.51 | 10.96% | 73,485 |
| May 23, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -1.52% | 1,002 |
| May 22, 2025 | 1.37 | 1.45 | 1.36 | 1.38 | 1.38 | 0.80% | 5,054 |
| May 21, 2025 | 1.45 | 1.45 | 1.33 | 1.37 | 1.37 | - | 10,953 |
| May 20, 2025 | 1.38 | 1.44 | 1.34 | 1.37 | 1.37 | -2.84% | 78,052 |
| May 19, 2025 | 1.43 | 1.43 | 1.36 | 1.41 | 1.41 | -2.15% | 11,810 |
| May 16, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -3.03% | 5,294 |
| May 15, 2025 | 1.38 | 1.49 | 1.36 | 1.49 | 1.49 | 5.24% | 48,510 |
| May 14, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | -1.94% | 9,934 |
| May 13, 2025 | 1.46 | 1.52 | 1.40 | 1.44 | 1.44 | -1.03% | 9,912 |
| May 12, 2025 | 1.46 | 1.49 | 1.42 | 1.46 | 1.46 | 2.46% | 27,907 |
| May 9, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 1.43% | 3,104 |
| May 8, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.64% | 12,982 |
| May 7, 2025 | 1.42 | 1.44 | 1.36 | 1.44 | 1.44 | -0.07% | 12,607 |
| May 6, 2025 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -2.11% | 1,640 |
| May 5, 2025 | 1.52 | 1.52 | 1.44 | 1.47 | 1.47 | 1.66% | 6,328 |
| May 2, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | 3.73% | 3,057 |
| May 1, 2025 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -4.59% | 23,817 |
| Apr 30, 2025 | 1.41 | 1.49 | 1.41 | 1.46 | 1.46 | -1.62% | 2,263 |
| Apr 29, 2025 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | -1.00% | 37,259 |
| Apr 28, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 4.60% | 29,220 |
| Apr 25, 2025 | 1.39 | 1.45 | 1.38 | 1.43 | 1.43 | 3.17% | 19,296 |
| Apr 24, 2025 | 1.35 | 1.40 | 1.33 | 1.39 | 1.39 | 6.11% | 6,973 |
| Apr 23, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | - | 2,392 |
| Apr 22, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | -4.38% | 5,220 |
| Apr 21, 2025 | 1.35 | 1.38 | 1.26 | 1.37 | 1.37 | 2.24% | 15,252 |
| Apr 17, 2025 | 1.24 | 1.36 | 1.24 | 1.34 | 1.34 | 8.94% | 10,077 |
| Apr 16, 2025 | 1.25 | 1.31 | 1.21 | 1.23 | 1.23 | -0.81% | 6,670 |
| Apr 15, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 1,339 |
| Apr 14, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 754 |
| Apr 11, 2025 | 1.21 | 1.21 | 1.10 | 1.21 | 1.21 | 1.68% | 11,429 |
| Apr 10, 2025 | 1.18 | 1.20 | 1.14 | 1.19 | 1.19 | 5.31% | 23,822 |
| Apr 9, 2025 | 1.15 | 1.18 | 1.07 | 1.13 | 1.13 | -0.35% | 30,903 |