Tian Ruixiang Holdings Ltd (TIRX)
NASDAQ: TIRX · Real-Time Price · USD
1.460
+0.020 (1.39%)
Dec 20, 2024, 4:00 PM EST - Market closed
Tian Ruixiang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.48 | 1.52 | 1.45 | 1.46 | 1.46 | - | 57,318 |
| Dec 19, 2024 | 1.50 | 1.50 | 1.38 | 1.46 | 1.46 | -2.67% | 62,128 |
| Dec 18, 2024 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.96% | 4,808 |
| Dec 17, 2024 | 1.55 | 1.57 | 1.50 | 1.53 | 1.53 | -2.55% | 16,219 |
| Dec 16, 2024 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | -0.63% | 15,819 |
| Dec 13, 2024 | 1.52 | 1.62 | 1.51 | 1.58 | 1.58 | 4.50% | 16,514 |
| Dec 12, 2024 | 1.57 | 1.61 | 1.51 | 1.51 | 1.51 | -3.69% | 6,452 |
| Dec 11, 2024 | 1.62 | 1.66 | 1.49 | 1.57 | 1.57 | -1.88% | 37,593 |
| Dec 10, 2024 | 1.64 | 1.73 | 1.55 | 1.60 | 1.60 | -1.84% | 61,364 |
| Dec 9, 2024 | 1.59 | 1.85 | 1.42 | 1.63 | 1.63 | 3.82% | 175,414 |
| Dec 6, 2024 | 1.66 | 1.66 | 1.43 | 1.57 | 1.57 | -7.65% | 128,372 |
| Dec 5, 2024 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -1.73% | 2,387 |
| Dec 4, 2024 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | -0.57% | 3,274 |
| Dec 3, 2024 | 1.69 | 1.74 | 1.66 | 1.74 | 1.74 | 2.35% | 4,004 |
| Dec 2, 2024 | 1.79 | 1.79 | 1.67 | 1.70 | 1.70 | -0.99% | 12,775 |
| Nov 29, 2024 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | 1.00% | 1,178 |
| Nov 27, 2024 | 1.70 | 1.80 | 1.66 | 1.70 | 1.70 | 0.59% | 5,923 |
| Nov 26, 2024 | 1.74 | 1.74 | 1.67 | 1.69 | 1.69 | -2.87% | 1,192 |
| Nov 25, 2024 | 1.81 | 1.81 | 1.73 | 1.74 | 1.74 | -2.25% | 7,629 |
| Nov 22, 2024 | 1.76 | 1.78 | 1.73 | 1.78 | 1.78 | 2.30% | 4,111 |
| Nov 21, 2024 | 1.77 | 1.83 | 1.69 | 1.74 | 1.74 | -0.57% | 16,050 |
| Nov 20, 2024 | 1.65 | 1.89 | 1.65 | 1.75 | 1.75 | 6.71% | 124,445 |
| Nov 19, 2024 | 1.64 | 1.80 | 1.59 | 1.64 | 1.64 | 3.80% | 125,620 |
| Nov 18, 2024 | 1.61 | 1.65 | 1.58 | 1.58 | 1.58 | -1.86% | 10,072 |
| Nov 15, 2024 | 1.65 | 1.68 | 1.61 | 1.61 | 1.61 | -1.47% | 7,668 |
| Nov 14, 2024 | 1.76 | 1.85 | 1.60 | 1.63 | 1.63 | -7.37% | 35,679 |
| Nov 13, 2024 | 1.73 | 1.81 | 1.71 | 1.76 | 1.76 | 3.16% | 34,342 |
| Nov 12, 2024 | 1.75 | 1.78 | 1.71 | 1.71 | 1.71 | -5.00% | 16,100 |
| Nov 11, 2024 | 1.79 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 27,325 |
| Nov 8, 2024 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -2.30% | 11,487 |
| Nov 7, 2024 | 1.83 | 1.86 | 1.74 | 1.74 | 1.74 | -3.33% | 16,255 |
| Nov 6, 2024 | 1.91 | 1.91 | 1.78 | 1.80 | 1.80 | -1.64% | 10,012 |
| Nov 5, 2024 | 1.80 | 1.85 | 1.77 | 1.83 | 1.83 | 5.17% | 11,507 |
| Nov 4, 2024 | 1.83 | 1.84 | 1.73 | 1.74 | 1.74 | -4.92% | 28,329 |
| Nov 1, 2024 | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | -1.08% | 14,235 |
| Oct 31, 2024 | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | -5.13% | 22,852 |
| Oct 30, 2024 | 1.94 | 2.04 | 1.87 | 1.95 | 1.95 | -1.52% | 19,393 |
| Oct 29, 2024 | 2.01 | 2.19 | 1.98 | 1.98 | 1.98 | -4.81% | 17,136 |
| Oct 28, 2024 | 1.96 | 2.09 | 1.96 | 2.08 | 2.08 | 2.46% | 27,310 |
| Oct 25, 2024 | 2.12 | 2.13 | 2.03 | 2.03 | 2.03 | 1.00% | 17,754 |
| Oct 24, 2024 | 2.10 | 2.16 | 1.95 | 2.01 | 2.01 | -6.07% | 48,793 |
| Oct 23, 2024 | 2.07 | 2.22 | 2.01 | 2.14 | 2.14 | 3.38% | 112,863 |
| Oct 22, 2024 | 1.94 | 2.25 | 1.86 | 2.07 | 2.07 | 6.70% | 208,883 |
| Oct 21, 2024 | 1.94 | 1.98 | 1.88 | 1.94 | 1.94 | 1.57% | 29,250 |
| Oct 18, 2024 | 1.82 | 1.95 | 1.82 | 1.91 | 1.91 | 2.14% | 25,593 |
| Oct 17, 2024 | 1.96 | 1.96 | 1.82 | 1.87 | 1.87 | -3.11% | 55,814 |
| Oct 16, 2024 | 1.88 | 1.98 | 1.76 | 1.93 | 1.93 | 11.56% | 364,186 |
| Oct 15, 2024 | 1.80 | 1.81 | 1.73 | 1.73 | 1.73 | -5.98% | 46,171 |
| Oct 14, 2024 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -5.64% | 9,452 |
| Oct 11, 2024 | 1.80 | 1.95 | 1.78 | 1.95 | 1.95 | 8.94% | 17,748 |
| Oct 10, 2024 | 1.85 | 1.86 | 1.79 | 1.79 | 1.79 | -2.19% | 14,546 |
| Oct 9, 2024 | 1.79 | 1.92 | 1.79 | 1.83 | 1.83 | -1.61% | 12,435 |
| Oct 8, 2024 | 1.86 | 1.91 | 1.85 | 1.86 | 1.86 | -2.62% | 15,106 |
| Oct 7, 2024 | 2.02 | 2.02 | 1.86 | 1.91 | 1.91 | -1.04% | 55,159 |
| Oct 4, 2024 | 1.94 | 2.00 | 1.89 | 1.93 | 1.93 | -1.03% | 48,142 |
| Oct 3, 2024 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -8.02% | 25,662 |
| Oct 2, 2024 | 1.93 | 2.14 | 1.88 | 2.12 | 2.12 | 10.42% | 93,497 |
| Oct 1, 2024 | 2.18 | 2.18 | 1.83 | 1.92 | 1.92 | -9.86% | 44,143 |
| Sep 30, 2024 | 2.03 | 2.20 | 2.01 | 2.13 | 2.13 | 3.90% | 94,753 |
| Sep 27, 2024 | 2.00 | 2.13 | 1.92 | 2.05 | 2.05 | 6.22% | 141,997 |
| Sep 26, 2024 | 1.98 | 2.09 | 1.84 | 1.93 | 1.93 | 1.58% | 97,002 |
| Sep 25, 2024 | 1.80 | 1.94 | 1.80 | 1.90 | 1.90 | 4.97% | 63,693 |
| Sep 24, 2024 | 1.78 | 1.88 | 1.73 | 1.81 | 1.81 | 0.56% | 20,708 |
| Sep 23, 2024 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | -1.96% | 8,930 |
| Sep 20, 2024 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | -0.76% | 6,265 |
| Sep 19, 2024 | 1.86 | 1.91 | 1.85 | 1.85 | 1.85 | -4.64% | 6,793 |
| Sep 18, 2024 | 1.90 | 1.95 | 1.86 | 1.94 | 1.94 | 1.04% | 14,638 |
| Sep 17, 2024 | 1.78 | 1.96 | 1.78 | 1.92 | 1.92 | 8.47% | 50,267 |
| Sep 16, 2024 | 1.77 | 1.79 | 1.72 | 1.77 | 1.77 | - | 21,211 |
| Sep 13, 2024 | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | 6.63% | 32,567 |
| Sep 12, 2024 | 1.90 | 2.03 | 1.65 | 1.66 | 1.66 | -12.63% | 100,299 |
| Sep 11, 2024 | 1.85 | 2.05 | 1.84 | 1.90 | 1.90 | 7.89% | 184,599 |
| Sep 10, 2024 | 1.70 | 1.79 | 1.70 | 1.76 | 1.76 | 4.20% | 17,774 |
| Sep 9, 2024 | 1.78 | 1.78 | 1.69 | 1.69 | 1.69 | -2.31% | 6,967 |
| Sep 6, 2024 | 1.75 | 1.76 | 1.68 | 1.73 | 1.73 | -0.57% | 17,474 |
| Sep 5, 2024 | 1.82 | 1.83 | 1.73 | 1.74 | 1.74 | -4.92% | 10,981 |
| Sep 4, 2024 | 1.73 | 1.84 | 1.73 | 1.83 | 1.83 | 5.78% | 18,540 |
| Sep 3, 2024 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | - | 6,988 |
| Aug 30, 2024 | 1.81 | 1.86 | 1.70 | 1.73 | 1.73 | -1.14% | 21,308 |
| Aug 29, 2024 | 1.76 | 1.86 | 1.75 | 1.75 | 1.75 | -3.31% | 31,650 |
| Aug 28, 2024 | 1.84 | 1.90 | 1.75 | 1.81 | 1.81 | - | 50,828 |
| Aug 27, 2024 | 1.76 | 1.86 | 1.76 | 1.81 | 1.81 | - | 113,071 |
| Aug 26, 2024 | 1.96 | 1.96 | 1.73 | 1.81 | 1.81 | -3.21% | 34,977 |
| Aug 23, 2024 | 1.91 | 1.96 | 1.85 | 1.87 | 1.87 | -4.59% | 42,462 |
| Aug 22, 2024 | 1.98 | 2.06 | 1.87 | 1.96 | 1.96 | 1.55% | 127,106 |
| Aug 21, 2024 | 1.81 | 1.96 | 1.78 | 1.93 | 1.93 | 3.76% | 222,817 |
| Aug 20, 2024 | 1.73 | 1.91 | 1.73 | 1.86 | 1.86 | 5.68% | 168,802 |
| Aug 19, 2024 | 1.68 | 1.78 | 1.68 | 1.76 | 1.76 | 5.39% | 21,526 |
| Aug 16, 2024 | 1.67 | 1.76 | 1.65 | 1.67 | 1.67 | -2.34% | 16,566 |
| Aug 15, 2024 | 1.61 | 1.74 | 1.61 | 1.71 | 1.71 | 6.87% | 12,801 |
| Aug 14, 2024 | 1.75 | 1.76 | 1.55 | 1.60 | 1.60 | -7.51% | 22,498 |
| Aug 13, 2024 | 1.72 | 1.80 | 1.71 | 1.73 | 1.73 | 1.17% | 9,380 |
| Aug 12, 2024 | 1.85 | 1.85 | 1.70 | 1.71 | 1.71 | -7.57% | 21,642 |
| Aug 9, 2024 | 1.79 | 1.85 | 1.70 | 1.85 | 1.85 | 4.52% | 107,243 |
| Aug 8, 2024 | 1.53 | 1.80 | 1.53 | 1.77 | 1.77 | 10.62% | 139,069 |
| Aug 7, 2024 | 1.67 | 1.69 | 1.57 | 1.60 | 1.60 | -1.23% | 40,680 |
| Aug 6, 2024 | 1.61 | 1.68 | 1.54 | 1.62 | 1.62 | 5.19% | 287,528 |
| Aug 5, 2024 | 1.58 | 1.68 | 1.54 | 1.54 | 1.54 | -10.47% | 37,134 |
| Aug 2, 2024 | 1.70 | 1.80 | 1.68 | 1.72 | 1.72 | -4.97% | 41,291 |
| Aug 1, 2024 | 1.78 | 1.84 | 1.76 | 1.81 | 1.81 | - | 13,043 |