Tian Ruixiang Holdings Ltd (TIRX)
NASDAQ: TIRX · Real-Time Price · USD
1.485
-0.015 (-1.00%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Tian Ruixiang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | -1.00% | 37,259 |
| Apr 28, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 4.60% | 29,220 |
| Apr 25, 2025 | 1.39 | 1.45 | 1.38 | 1.43 | 1.43 | 3.17% | 19,296 |
| Apr 24, 2025 | 1.35 | 1.40 | 1.33 | 1.39 | 1.39 | 6.11% | 6,973 |
| Apr 23, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | - | 2,392 |
| Apr 22, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | -4.38% | 5,220 |
| Apr 21, 2025 | 1.35 | 1.38 | 1.26 | 1.37 | 1.37 | 2.24% | 15,252 |
| Apr 17, 2025 | 1.24 | 1.36 | 1.24 | 1.34 | 1.34 | 8.94% | 10,077 |
| Apr 16, 2025 | 1.25 | 1.31 | 1.21 | 1.23 | 1.23 | -0.81% | 6,670 |
| Apr 15, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 1,339 |
| Apr 14, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 754 |
| Apr 11, 2025 | 1.21 | 1.21 | 1.10 | 1.21 | 1.21 | 1.68% | 11,429 |
| Apr 10, 2025 | 1.18 | 1.20 | 1.14 | 1.19 | 1.19 | 5.31% | 23,822 |
| Apr 9, 2025 | 1.15 | 1.18 | 1.07 | 1.13 | 1.13 | -0.35% | 30,903 |
| Apr 8, 2025 | 1.26 | 1.26 | 1.13 | 1.13 | 1.13 | -4.30% | 8,907 |
| Apr 7, 2025 | 1.15 | 1.33 | 1.15 | 1.19 | 1.19 | -1.25% | 76,728 |
| Apr 4, 2025 | 1.18 | 1.22 | 1.16 | 1.20 | 1.20 | -1.32% | 6,283 |
| Apr 3, 2025 | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | -2.72% | 20,402 |
| Apr 2, 2025 | 1.32 | 1.35 | 1.20 | 1.25 | 1.25 | -0.79% | 42,052 |
| Apr 1, 2025 | 1.31 | 1.38 | 1.22 | 1.26 | 1.26 | 5.88% | 244,872 |
| Mar 31, 2025 | 1.28 | 1.30 | 1.16 | 1.19 | 1.19 | -6.30% | 16,688 |
| Mar 28, 2025 | 1.33 | 1.37 | 1.27 | 1.27 | 1.27 | -9.29% | 16,466 |
| Mar 27, 2025 | 1.32 | 1.41 | 1.30 | 1.40 | 1.40 | 4.48% | 4,717 |
| Mar 26, 2025 | 1.38 | 1.50 | 1.30 | 1.34 | 1.34 | -4.96% | 85,564 |
| Mar 25, 2025 | 1.51 | 1.53 | 1.40 | 1.41 | 1.41 | -11.32% | 79,651 |
| Mar 24, 2025 | 1.41 | 1.60 | 1.40 | 1.59 | 1.59 | 4.61% | 730,607 |
| Mar 21, 2025 | 1.41 | 1.63 | 1.36 | 1.52 | 1.52 | 10.14% | 548,921 |
| Mar 20, 2025 | 1.35 | 1.42 | 1.34 | 1.38 | 1.38 | 2.99% | 6,631 |
| Mar 19, 2025 | 1.45 | 1.63 | 1.33 | 1.34 | 1.34 | -7.59% | 291,652 |
| Mar 18, 2025 | 1.41 | 1.48 | 1.38 | 1.45 | 1.45 | 2.84% | 10,153 |
| Mar 17, 2025 | 1.51 | 1.51 | 1.40 | 1.41 | 1.41 | -7.24% | 14,984 |
| Mar 14, 2025 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | -3.18% | 1,772 |
| Mar 13, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | -0.63% | 6,675 |
| Mar 12, 2025 | 1.47 | 1.58 | 1.47 | 1.58 | 1.58 | 5.33% | 2,774 |
| Mar 11, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | 0.27% | 4,360 |
| Mar 10, 2025 | 1.56 | 1.60 | 1.50 | 1.50 | 1.50 | -9.33% | 9,212 |
| Mar 7, 2025 | 1.55 | 1.65 | 1.50 | 1.65 | 1.65 | 3.77% | 30,212 |
| Mar 6, 2025 | 1.59 | 1.60 | 1.54 | 1.59 | 1.59 | 4.61% | 19,903 |
| Mar 5, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.06% | 3,485 |
| Mar 4, 2025 | 1.58 | 1.58 | 1.45 | 1.50 | 1.50 | -2.97% | 15,621 |
| Mar 3, 2025 | 1.59 | 1.62 | 1.55 | 1.55 | 1.55 | - | 12,207 |
| Feb 28, 2025 | 1.53 | 1.60 | 1.52 | 1.55 | 1.55 | -3.13% | 9,668 |
| Feb 27, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 3.90% | 8,377 |
| Feb 26, 2025 | 1.51 | 1.65 | 1.51 | 1.54 | 1.54 | 0.33% | 9,985 |
| Feb 25, 2025 | 1.58 | 1.63 | 1.52 | 1.54 | 1.54 | -0.97% | 15,977 |
| Feb 24, 2025 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -3.13% | 17,008 |
| Feb 21, 2025 | 1.61 | 1.65 | 1.58 | 1.60 | 1.60 | -2.44% | 34,857 |
| Feb 20, 2025 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | - | 3,090 |
| Feb 19, 2025 | 1.67 | 1.67 | 1.60 | 1.64 | 1.64 | -5.75% | 21,255 |
| Feb 18, 2025 | 1.73 | 1.74 | 1.60 | 1.74 | 1.74 | 0.58% | 25,933 |