Tian Ruixiang Holdings Ltd. (TIRX)
NASDAQ: TIRX · Real-Time Price · USD
2.270
-0.125 (-5.22%)
Oct 8, 2025, 11:51 AM EDT - Market open
Tian Ruixiang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.39 | 2.39 | 2.24 | 2.30 | - | -3.84% | 45,317 |
| 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 |
| Aug 26, 2025 | 2.95 | 3.25 | 2.95 | 3.15 | 3.15 | 0.13% | 8,472 |
| Aug 25, 2025 | 3.15 | 3.30 | 3.04 | 3.15 | 3.15 | -1.78% | 8,894 |
| Aug 22, 2025 | 3.21 | 3.32 | 3.19 | 3.21 | 3.21 | -9.53% | 4,010 |
| Aug 21, 2025 | 3.24 | 3.55 | 3.04 | 3.55 | 3.55 | 5.82% | 7,060 |
| Aug 20, 2025 | 3.55 | 3.56 | 3.25 | 3.35 | 3.35 | -5.63% | 9,267 |
| Aug 19, 2025 | 3.49 | 3.79 | 3.49 | 3.55 | 3.55 | -3.90% | 4,618 |
| Aug 18, 2025 | 4.00 | 4.10 | 3.20 | 3.69 | 3.69 | -7.65% | 27,489 |
| Aug 15, 2025 | 4.45 | 4.49 | 4.00 | 4.00 | 4.00 | -4.76% | 10,848 |
| Aug 14, 2025 | 4.24 | 4.28 | 4.00 | 4.20 | 4.20 | -1.87% | 11,500 |
| Aug 13, 2025 | 4.26 | 4.40 | 4.10 | 4.28 | 4.28 | -2.73% | 8,801 |
| Aug 12, 2025 | 4.40 | 4.91 | 4.10 | 4.40 | 4.40 | 4.76% | 116,608 |
| Aug 11, 2025 | 4.40 | 4.63 | 4.10 | 4.20 | 4.20 | -4.55% | 10,489 |
| Aug 8, 2025 | 4.73 | 4.73 | 4.40 | 4.40 | 4.40 | -7.37% | 6,358 |
| Aug 7, 2025 | 4.70 | 4.80 | 4.70 | 4.75 | 4.75 | -1.02% | 633 |
| Aug 6, 2025 | 4.65 | 4.80 | 4.65 | 4.80 | 4.80 | 1.05% | 3,346 |
| Aug 5, 2025 | 4.85 | 4.86 | 4.60 | 4.75 | 4.75 | -1.58% | 5,444 |
| Aug 4, 2025 | 4.85 | 4.94 | 4.54 | 4.83 | 4.83 | -0.72% | 5,129 |
| Aug 1, 2025 | 5.15 | 5.15 | 4.50 | 4.86 | 4.86 | -4.71% | 10,872 |
| Jul 31, 2025 | 5.05 | 5.13 | 5.00 | 5.10 | 5.10 | -0.97% | 2,719 |
| Jul 30, 2025 | 5.20 | 5.25 | 5.06 | 5.15 | 5.15 | -0.96% | 5,094 |