Tian Ruixiang Holdings Ltd (TIRX)
NASDAQ: TIRX · Real-Time Price · USD
1.190
-0.080 (-6.30%)
At close: Mar 31, 2025, 4:00 PM
1.298
+0.108 (9.06%)
After-hours: Mar 31, 2025, 4:25 PM EDT
Tian Ruixiang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 1.72 | 1.76 | 1.69 | 1.73 | 1.73 | 0.23% | 6,432 |
| Feb 13, 2025 | 1.70 | 1.77 | 1.69 | 1.73 | 1.73 | -3.58% | 10,494 |
| Feb 12, 2025 | 1.74 | 1.79 | 1.71 | 1.79 | 1.79 | 1.70% | 5,700 |
| Feb 11, 2025 | 1.70 | 1.79 | 1.70 | 1.76 | 1.76 | 3.23% | 3,931 |
| Feb 10, 2025 | 1.78 | 1.79 | 1.68 | 1.71 | 1.71 | -1.45% | 12,309 |
| Feb 7, 2025 | 1.76 | 1.76 | 1.70 | 1.73 | 1.73 | -2.26% | 10,365 |
| Feb 6, 2025 | 1.75 | 1.80 | 1.71 | 1.77 | 1.77 | -1.12% | 9,620 |
| Feb 5, 2025 | 1.75 | 1.82 | 1.74 | 1.79 | 1.79 | -0.56% | 7,168 |
| Feb 4, 2025 | 1.69 | 1.83 | 1.68 | 1.80 | 1.80 | 4.65% | 32,272 |
| Feb 3, 2025 | 1.75 | 1.83 | 1.67 | 1.72 | 1.72 | -5.49% | 86,806 |
| Jan 31, 2025 | 1.68 | 1.85 | 1.63 | 1.82 | 1.82 | 5.20% | 30,073 |
| Jan 30, 2025 | 1.68 | 1.85 | 1.68 | 1.73 | 1.73 | -1.14% | 10,700 |
| Jan 29, 2025 | 1.72 | 1.80 | 1.66 | 1.75 | 1.75 | -3.58% | 23,560 |
| Jan 28, 2025 | 1.83 | 1.88 | 1.74 | 1.82 | 1.82 | 1.97% | 222,852 |
| Jan 27, 2025 | 1.66 | 1.84 | 1.55 | 1.78 | 1.78 | 6.97% | 73,053 |
| Jan 24, 2025 | 1.62 | 1.70 | 1.57 | 1.66 | 1.66 | 0.24% | 12,776 |
| Jan 23, 2025 | 1.69 | 1.71 | 1.53 | 1.66 | 1.66 | 1.84% | 60,817 |
| Jan 22, 2025 | 1.54 | 1.67 | 1.54 | 1.63 | 1.63 | 8.67% | 30,224 |
| Jan 21, 2025 | 1.68 | 1.68 | 1.46 | 1.50 | 1.50 | -10.18% | 67,632 |
| Jan 17, 2025 | 1.66 | 1.68 | 1.60 | 1.67 | 1.67 | 0.60% | 39,778 |