Tian Ruixiang Holdings Ltd. (TIRX)
NASDAQ: TIRX · Real-Time Price · USD
3.200
+0.110 (3.56%)
At close: Sep 12, 2025, 4:00 PM EDT
3.100
-0.100 (-3.13%)
Pre-market: Sep 15, 2025, 6:35 AM EDT
Tian Ruixiang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.02 | 3.30 | 2.89 | 3.20 | 3.20 | 3.56% | 38,239 |
| 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 |
| Jul 29, 2025 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | -2.80% | 6,904 |
| Jul 28, 2025 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 1,191 |
| Jul 25, 2025 | 5.35 | 5.38 | 5.25 | 5.30 | 5.30 | - | 6,848 |
| Jul 24, 2025 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | -2.75% | 4,515 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.35 | 5.45 | 5.45 | 1.87% | 9,864 |
| Jul 22, 2025 | 5.55 | 5.55 | 5.33 | 5.35 | 5.35 | -0.93% | 7,468 |
| Jul 21, 2025 | 5.71 | 5.75 | 5.30 | 5.40 | 5.40 | -4.42% | 24,326 |
| Jul 18, 2025 | 5.75 | 5.85 | 5.65 | 5.65 | 5.65 | -2.59% | 4,601 |
| Jul 17, 2025 | 5.60 | 5.90 | 5.60 | 5.80 | 5.80 | 0.89% | 13,009 |
| Jul 16, 2025 | 5.75 | 5.80 | 5.55 | 5.75 | 5.75 | -0.45% | 18,846 |
| Jul 15, 2025 | 5.95 | 6.00 | 5.75 | 5.78 | 5.78 | -3.75% | 18,804 |
| Jul 14, 2025 | 5.98 | 6.05 | 5.70 | 6.00 | 6.00 | -0.83% | 23,135 |
| Jul 11, 2025 | 6.00 | 6.10 | 5.85 | 6.05 | 6.05 | 0.41% | 5,983 |
| Jul 10, 2025 | 6.00 | 6.05 | 5.85 | 6.03 | 6.03 | 1.24% | 7,426 |
| Jul 9, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.40% | 4,171 |
| Jul 8, 2025 | 5.95 | 6.23 | 5.95 | 5.98 | 5.98 | -2.18% | 3,644 |
| Jul 7, 2025 | 6.00 | 6.45 | 5.75 | 6.11 | 6.11 | 2.66% | 25,018 |
| Jul 3, 2025 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 7,043 |