Tian Ruixiang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.12	0.17	0.12	0.16	-	116.14%	316,072,317
Feb 2, 2026	0.09	0.09	0.07	0.08	0.08	-18.09%	18,665,568
Jan 30, 2026	0.11	0.11	0.08	0.09	0.09	-21.78%	30,668,233
Jan 29, 2026	0.83	0.92	0.09	0.12	0.12	-91.06%	87,937,322
Jan 28, 2026	0.63	1.47	0.55	1.32	1.32	311.21%	387,905,329
Jan 27, 2026	0.43	0.43	0.32	0.32	0.32	-27.42%	640,139
Jan 26, 2026	0.47	0.53	0.44	0.44	0.44	-12.55%	141,793
Jan 23, 2026	0.56	0.56	0.50	0.51	0.51	-7.43%	38,779
Jan 22, 2026	0.57	0.60	0.53	0.55	0.55	3.48%	144,782
Jan 21, 2026	0.51	0.56	0.44	0.53	0.53	1.54%	663,683
Jan 20, 2026	0.51	0.59	0.47	0.52	0.52	5.95%	195,849
Jan 16, 2026	0.47	0.51	0.45	0.49	0.49	5.84%	50,224
Jan 15, 2026	0.50	0.51	0.43	0.46	0.46	-9.68%	51,286
Jan 14, 2026	0.50	0.56	0.41	0.51	0.51	10.96%	172,869
Jan 13, 2026	0.50	0.50	0.46	0.46	0.46	2.37%	84,625
Jan 12, 2026	0.47	0.50	0.44	0.45	0.45	-4.82%	94,419
Jan 9, 2026	0.45	0.51	0.40	0.47	0.47	13.07%	296,065
Jan 8, 2026	0.43	0.44	0.39	0.42	0.42	4.97%	42,083
Jan 7, 2026	0.40	0.44	0.39	0.40	0.40	4.96%	24,655
Jan 6, 2026	0.37	0.41	0.36	0.38	0.38	2.50%	56,453
Jan 5, 2026	0.39	0.39	0.36	0.37	0.37	-2.13%	32,199
Jan 2, 2026	0.37	0.39	0.36	0.38	0.38	5.12%	39,880
Dec 31, 2025	0.41	0.42	0.35	0.36	0.36	-11.98%	138,331
Dec 30, 2025	0.43	0.43	0.40	0.41	0.41	-0.94%	41,921
Dec 29, 2025	0.41	0.44	0.40	0.41	0.41	-1.50%	95,232
Dec 26, 2025	0.43	0.44	0.40	0.42	0.42	-2.16%	15,879
Dec 24, 2025	0.42	0.45	0.42	0.43	0.43	1.94%	6,335
Dec 23, 2025	0.42	0.46	0.40	0.42	0.42	-2.92%	42,077
Dec 22, 2025	0.45	0.48	0.40	0.43	0.43	-3.85%	329,196
Dec 19, 2025	0.50	0.57	0.42	0.45	0.45	-11.54%	381,220
Dec 18, 2025	0.59	0.59	0.44	0.51	0.51	-1.86%	326,604
Dec 17, 2025	0.54	0.60	0.50	0.52	0.52	-5.82%	139,663
Dec 16, 2025	0.67	0.67	0.47	0.55	0.55	-6.38%	289,842
Dec 15, 2025	0.62	0.68	0.55	0.59	0.59	-4.89%	64,014
Dec 12, 2025	0.70	0.71	0.60	0.62	0.62	-7.33%	167,170
Dec 11, 2025	0.75	0.75	0.67	0.67	0.67	0.78%	15,316
Dec 10, 2025	0.70	0.75	0.67	0.67	0.67	-2.64%	65,602
Dec 9, 2025	0.79	0.81	0.61	0.68	0.68	-8.63%	177,419
Dec 8, 2025	0.84	0.84	0.70	0.75	0.75	-2.78%	148,371
Dec 5, 2025	0.80	0.87	0.77	0.77	0.77	-1.08%	58,395
Dec 4, 2025	0.88	0.88	0.75	0.78	0.78	-11.69%	223,568
Dec 3, 2025	0.94	0.98	0.88	0.88	0.88	-9.26%	64,318
Dec 2, 2025	1.02	1.02	0.94	0.97	0.97	-7.62%	206,547
Dec 1, 2025	0.90	1.10	0.86	1.05	1.05	16.67%	565,044
Nov 28, 2025	0.79	0.90	0.73	0.90	0.90	9.26%	640,020
Nov 26, 2025	0.84	0.85	0.74	0.82	0.82	1.25%	179,882
Nov 25, 2025	0.72	0.94	0.65	0.81	0.81	7.04%	237,450
Nov 24, 2025	0.69	0.77	0.67	0.76	0.76	7.80%	31,027
Nov 21, 2025	0.72	0.72	0.60	0.71	0.71	-0.70%	30,189
Nov 20, 2025	0.71	0.77	0.67	0.71	0.71	0.71%	6,151