Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tian Ruixiang Holdings Ltd Cl A (NQ: TIRX )

0.5000 -0.0100 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.300 9.650 8.100 8.350 131,203 -1.30(-13.47%)
Dec 30, 2021 8.650 10.70 8.650 9.650 857,379 +1.00(+11.56%)
Dec 29, 2021 7.600 9.750 7.400 8.650 210,257 +1.00(+13.07%)
Dec 28, 2021 8.200 8.400 7.600 7.650 38,081 -0.55(-6.71%)
Dec 27, 2021 8.050 8.250 7.800 8.200 27,756 +0.35(+4.46%)
Dec 23, 2021 7.600 8.069 7.500 7.850 40,454 +0.10(+1.29%)
Dec 22, 2021 8.050 8.150 7.500 7.750 57,369 -0.30(-3.73%)
Dec 21, 2021 7.850 8.250 7.650 8.050 84,676 +0.15(+1.90%)
Dec 20, 2021 8.000 9.750 7.750 7.900 396,539 -0.14(-1.72%)
Dec 17, 2021 8.150 8.200 7.700 8.038 18,839 -0.16(-1.98%)
Dec 16, 2021 8.000 9.200 7.850 8.200 133,093 +0.20(+2.50%)
Dec 15, 2021 7.800 8.050 7.250 8.000 48,719 +0.05(+0.63%)
Dec 14, 2021 8.400 8.450 7.631 7.950 38,771 -0.55(-6.47%)
Dec 13, 2021 9.000 9.150 8.400 8.500 28,510 -0.65(-7.10%)
Dec 10, 2021 9.300 9.322 8.675 9.150 53,461 -0.05(-0.54%)
Dec 09, 2021 9.350 9.499 9.101 9.200 34,674 -0.30(-3.16%)
Dec 08, 2021 10.25 10.50 9.100 9.500 156,842 -1.45(-13.24%)
Dec 07, 2021 8.700 11.20 8.611 10.95 867,839 +2.25(+25.86%)
Dec 06, 2021 8.500 9.000 8.300 8.700 37,732 +0.00(+0.00%)
Dec 03, 2021 9.650 9.700 8.400 8.700 43,276 -0.95(-9.84%)
Dec 02, 2021 10.30 10.30 9.300 9.650 42,490 -0.50(-4.93%)
Dec 01, 2021 11.20 11.20 10.00 10.15 23,708 -0.65(-6.02%)
Nov 30, 2021 11.20 11.55 10.75 10.80 29,322 -0.60(-5.26%)
Nov 29, 2021 11.75 11.90 10.85 11.40 38,127 -0.25(-2.15%)
Nov 26, 2021 11.78 11.91 11.30 11.65 15,625 -0.80(-6.43%)
Nov 24, 2021 11.85 13.70 11.85 12.45 88,991 +0.55(+4.62%)
Nov 23, 2021 12.85 12.85 11.25 11.90 27,755 -0.90(-7.03%)
Nov 22, 2021 12.90 13.30 12.60 12.80 23,011 -0.20(-1.54%)
Nov 19, 2021 13.05 13.35 12.65 13.00 12,478 +0.20(+1.56%)
Nov 18, 2021 13.65 12.90 12.75 12.80 29,170 -1.00(-7.25%)
Nov 17, 2021 14.35 14.55 13.60 13.80 24,899 -0.60(-4.17%)
Nov 16, 2021 14.55 14.62 14.25 14.40 23,189 -0.25(-1.71%)
Nov 15, 2021 15.00 15.00 14.55 14.65 12,355 -0.40(-2.66%)
Nov 12, 2021 15.10 15.45 14.75 15.05 43,417 +0.10(+0.67%)
Nov 11, 2021 15.05 15.95 14.55 14.95 62,846 +0.20(+1.36%)
Nov 10, 2021 15.40 14.75 29,238 -0.85(-5.45%)
Nov 09, 2021 14.95 16.95 14.40 15.60 164,124 +0.72(+4.87%)
Nov 08, 2021 15.05 15.05 14.65 14.88 25,493 +0.03(+0.17%)
Nov 05, 2021 15.35 15.50 14.60 14.85 28,222 -0.54(-3.49%)
Nov 04, 2021 15.35 15.45 15.15 15.39 14,221 +0.09(+0.57%)
Nov 03, 2021 15.65 15.77 15.05 15.30 27,858 -0.55(-3.47%)
Nov 02, 2021 15.75 16.50 15.25 15.85 57,744 -0.09(-0.57%)
Nov 01, 2021 15.75 16.25 15.85 15.94 16,616 +0.24(+1.54%)
Oct 29, 2021 15.55 16.05 15.50 15.70 13,333 +0.00(+0.00%)
Oct 28, 2021 15.15 15.70 15.15 15.70 21,513 +0.50(+3.29%)
Oct 27, 2021 15.75 15.80 15.17 15.20 17,857 -0.60(-3.80%)
Oct 26, 2021 16.10 15.80 27,734 -0.30(-1.86%)
Oct 25, 2021 15.75 16.55 15.60 16.10 25,923 +0.25(+1.58%)
Oct 22, 2021 17.10 17.10 15.60 15.85 51,426 -1.50(-8.65%)
Oct 21, 2021 17.65 18.10 17.00 17.35 17,869 -0.30(-1.70%)
Oct 20, 2021 17.15 19.15 16.90 17.65 77,302 +0.65(+3.82%)
Oct 19, 2021 16.50 17.50 15.97 17.00 19,099 +0.45(+2.72%)
Oct 18, 2021 16.55 17.40 16.20 16.55 15,072 -0.25(-1.49%)
Oct 15, 2021 16.65 17.95 16.47 16.80 41,212 +0.60(+3.70%)
Oct 14, 2021 16.55 16.75 16.00 16.20 24,240 -0.60(-3.57%)
Oct 13, 2021 15.95 17.20 15.65 16.80 34,845 +1.20(+7.69%)
Oct 12, 2021 16.70 17.30 15.45 15.60 71,446 -1.30(-7.69%)
Oct 11, 2021 18.95 18.95 16.35 16.90 67,343 -0.90(-5.06%)
Oct 08, 2021 16.20 19.90 16.00 17.80 235,734 +1.90(+11.95%)
Oct 07, 2021 15.95 16.65 15.85 15.90 20,432 +0.15(+0.95%)
Oct 06, 2021 15.40 15.90 15.00 15.75 22,927 +0.20(+1.29%)
Oct 05, 2021 16.25 16.65 15.45 15.55 40,190 -0.85(-5.18%)
Oct 04, 2021 17.45 17.45 16.00 16.40 24,870 -1.15(-6.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.