Tian Ruixiang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.42	0.47	0.43	0.45	-	7.58%	5,546
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
Dec 9, 2025	0.79	0.81	0.61	0.68	0.68	-8.63%	177,419
Dec 8, 2025	0.84	0.84	0.70	0.75	0.75	-2.78%	148,371
Dec 5, 2025	0.80	0.87	0.77	0.77	0.77	-1.08%	58,395
Dec 4, 2025	0.88	0.88	0.75	0.78	0.78	-11.69%	223,568
Dec 3, 2025	0.94	0.98	0.88	0.88	0.88	-9.26%	64,318
Dec 2, 2025	1.02	1.02	0.94	0.97	0.97	-7.62%	206,547
Dec 1, 2025	0.90	1.10	0.86	1.05	1.05	16.67%	565,044
Nov 28, 2025	0.79	0.90	0.73	0.90	0.90	9.26%	640,020
Nov 26, 2025	0.84	0.85	0.74	0.82	0.82	1.25%	179,882
Nov 25, 2025	0.72	0.94	0.65	0.81	0.81	7.04%	237,450
Nov 24, 2025	0.69	0.77	0.67	0.76	0.76	7.80%	31,027
Nov 21, 2025	0.72	0.72	0.60	0.71	0.71	-0.70%	30,189
Nov 20, 2025	0.71	0.77	0.67	0.71	0.71	0.71%	6,151
Nov 19, 2025	0.74	0.75	0.69	0.71	0.71	-9.62%	13,516
Nov 18, 2025	0.72	0.79	0.71	0.78	0.78	7.62%	15,944
Nov 17, 2025	0.72	0.76	0.72	0.72	0.72	-5.72%	13,564
Nov 14, 2025	0.72	0.80	0.72	0.77	0.77	-6.36%	40,407
Nov 13, 2025	0.85	0.85	0.82	0.82	0.82	-0.13%	228,561
Nov 12, 2025	0.81	0.85	0.80	0.82	0.82	-0.95%	3,473
Nov 11, 2025	0.83	0.86	0.82	0.83	0.83	-3.42%	21,591
Nov 10, 2025	0.86	0.87	0.85	0.86	0.86	0.81%	15,022
Nov 7, 2025	0.91	0.92	0.85	0.85	0.85	-7.14%	19,682
Nov 6, 2025	0.89	0.92	0.88	0.92	0.92	3.15%	23,377
Nov 5, 2025	0.93	1.03	0.89	0.89	0.89	-12.75%	178,271
Nov 4, 2025	1.03	1.03	1.00	1.02	1.02	-	25,548
Nov 3, 2025	1.03	1.04	1.01	1.02	1.02	-0.97%	16,540
Oct 31, 2025	0.97	1.05	0.97	1.03	1.03	5.10%	45,696
Oct 30, 2025	0.98	1.00	0.94	0.98	0.98	0.05%	28,122
Oct 29, 2025	0.97	1.00	0.96	0.98	0.98	-1.06%	12,945
Oct 28, 2025	1.00	1.00	0.95	0.99	0.99	-1.00%	15,201
Oct 27, 2025	0.93	1.00	0.93	1.00	1.00	5.26%	31,215
Oct 24, 2025	0.92	0.97	0.90	0.95	0.95	-	24,864
Oct 23, 2025	0.90	0.95	0.88	0.95	0.95	0.53%	57,953
Oct 22, 2025	0.87	0.96	0.87	0.95	0.95	4.04%	55,829
Oct 21, 2025	0.89	0.94	0.88	0.91	0.91	3.16%	29,565
Oct 20, 2025	1.04	1.04	0.87	0.88	0.88	-16.14%	106,904
Oct 17, 2025	1.09	1.09	1.01	1.05	1.05	-	40,127
Oct 16, 2025	1.11	1.11	1.00	1.05	1.05	-1.87%	66,128
Oct 15, 2025	1.10	1.11	1.03	1.07	1.07	-2.73%	63,991