Tian Ruixiang Holdings Ltd. (TIRX)
NASDAQ: TIRX · Real-Time Price · USD
0.8000
-0.0802 (-9.11%)
Dec 4, 2025, 9:50 AM EST - Market open
Tian Ruixiang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 206,543 |
| 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% | 639,114 |
| 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% | 5,950 |
| 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 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.06 | 1.10 | 1.10 | -9.84% | 117,505 |
| Oct 13, 2025 | 1.24 | 1.26 | 1.19 | 1.22 | 1.22 | -3.17% | 121,419 |
| Oct 10, 2025 | 1.44 | 1.53 | 1.25 | 1.26 | 1.26 | -46.50% | 833,816 |
| Oct 9, 2025 | 2.27 | 2.43 | 2.19 | 2.36 | 2.36 | 2.84% | 1,044,294 |
| Oct 8, 2025 | 2.39 | 2.39 | 2.23 | 2.29 | 2.29 | -4.38% | 86,362 |
| Oct 7, 2025 | 2.27 | 2.45 | 2.10 | 2.40 | 2.40 | 7.88% | 1,144,247 |
| Oct 6, 2025 | 2.13 | 2.34 | 2.13 | 2.22 | 2.22 | 2.30% | 1,048,402 |
| Oct 3, 2025 | 2.19 | 2.21 | 2.15 | 2.17 | 2.17 | - | 480,622 |
| Oct 2, 2025 | 2.10 | 2.18 | 2.10 | 2.17 | 2.17 | 4.33% | 504,055 |
| Oct 1, 2025 | 2.03 | 2.20 | 2.02 | 2.08 | 2.08 | 0.97% | 482,861 |
| Sep 30, 2025 | 2.19 | 2.19 | 2.05 | 2.06 | 2.06 | -4.63% | 482,254 |
| Sep 29, 2025 | 2.12 | 2.28 | 1.90 | 2.16 | 2.16 | 1.41% | 485,553 |
| Sep 26, 2025 | 2.28 | 2.33 | 2.06 | 2.13 | 2.13 | -9.36% | 494,896 |
| Sep 25, 2025 | 2.09 | 2.41 | 2.02 | 2.35 | 2.35 | 9.81% | 161,073 |
| Sep 24, 2025 | 2.18 | 2.23 | 2.10 | 2.14 | 2.14 | -1.83% | 34,812 |