Tian Ruixiang Holdings Ltd. (TIRX)

Tian Ruixiang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

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.