Tian Ruixiang Holdings Ltd. (TIRX)

Tian Ruixiang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.12	0.12	0.07	0.08	0.08	72.73%	711,097,754
Feb 20, 2026	0.05	0.05	0.04	0.04	0.04	-14.73%	16,139,758
Feb 19, 2026	0.06	0.06	0.05	0.05	0.05	-10.26%	12,156,652
Feb 18, 2026	0.07	0.08	0.06	0.06	0.06	-18.79%	35,351,404
Feb 17, 2026	0.08	0.08	0.06	0.07	0.07	-22.62%	18,353,708
Feb 13, 2026	0.10	0.10	0.09	0.09	0.09	-16.82%	19,174,632
Feb 12, 2026	0.11	0.12	0.11	0.11	0.11	-4.35%	20,923,895
Feb 11, 2026	0.12	0.12	0.11	0.12	0.12	3.14%	23,831,390
Feb 10, 2026	0.12	0.12	0.11	0.11	0.11	-15.98%	27,997,176
Feb 9, 2026	0.14	0.15	0.12	0.13	0.13	15.39%	83,555,766
Feb 6, 2026	0.13	0.16	0.11	0.12	0.12	15.00%	183,896,351
Feb 5, 2026	0.11	0.12	0.09	0.10	0.10	-20.38%	29,370,402
Feb 4, 2026	0.15	0.15	0.12	0.13	0.13	-16.27%	72,478,317
Feb 3, 2026	0.12	0.30	0.12	0.15	0.15	98.41%	1,247,361,945
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.