Skip to main content

Tian Ruixiang Holdings Ltd Cl A (NQ: TIRX )

0.4300 -0.0260 (-5.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 72.35 81.05 71.80 72.50 196,260 -1.75(-2.36%)
Apr 29, 2021 82.30 83.75 72.55 74.25 372,721 -9.75(-11.61%)
Apr 28, 2021 87.50 93.00 78.05 84.00 1,757,375 +2.10(+2.56%)
Apr 27, 2021 68.45 113.25 66.00 81.90 9,364,795 +21.80(+36.27%)
Apr 26, 2021 58.50 62.00 57.55 60.10 209,108 +2.10(+3.62%)
Apr 23, 2021 59.90 61.30 57.50 58.00 208,200 -1.75(-2.93%)
Apr 22, 2021 61.70 64.00 58.75 59.75 214,473 -3.20(-5.08%)
Apr 21, 2021 62.65 66.00 60.65 62.95 193,350 +0.35(+0.56%)
Apr 20, 2021 64.50 72.40 60.10 62.60 295,239 -1.40(-2.19%)
Apr 19, 2021 69.40 76.75 63.40 64.00 541,792 -17.00(-20.99%)
Apr 16, 2021 57.95 87.50 55.50 81.00 3,875,480 +19.15(+30.96%)
Apr 15, 2021 70.00 70.00 58.80 61.85 411,297 -9.40(-13.19%)
Apr 14, 2021 85.00 87.00 70.00 71.25 753,307 -20.05(-21.96%)
Apr 13, 2021 100.75 124.85 77.05 91.30 4,104,052 +1.30(+1.44%)
Apr 12, 2021 453.40 489.60 60.75 90.00 4,840,224 -348.40(-79.47%)
Apr 09, 2021 462.50 468.00 432.50 438.40 3,800 -31.30(-6.66%)
Apr 08, 2021 449.60 469.70 449.60 469.70 1,001 +18.70(+4.15%)
Apr 07, 2021 466.65 482.05 436.70 451.00 6,647 -28.95(-6.03%)
Apr 06, 2021 466.00 485.00 455.00 479.95 3,741 +8.90(+1.89%)
Apr 05, 2021 455.50 475.00 455.00 471.05 2,458 +14.45(+3.16%)
Apr 01, 2021 449.75 460.00 439.68 456.60 1,700 +22.85(+5.27%)
Mar 31, 2021 413.15 442.85 413.15 433.75 1,659 +19.10(+4.61%)
Mar 30, 2021 430.05 430.05 413.25 414.65 829 -15.40(-3.58%)
Mar 29, 2021 430.05 431.25 418.50 430.05 6,471 -2.95(-0.68%)
Mar 26, 2021 455.00 457.50 413.15 433.00 3,360 -24.35(-5.32%)
Mar 25, 2021 405.15 460.00 400.25 457.35 18,300 +50.60(+12.44%)
Mar 24, 2021 413.55 424.85 405.70 406.75 4,460 -6.00(-1.45%)
Mar 23, 2021 421.95 427.65 405.15 412.75 4,048 -2.25(-0.54%)
Mar 22, 2021 415.20 431.00 403.60 415.00 4,831 -7.15(-1.69%)
Mar 19, 2021 406.00 427.32 406.00 422.15 3,540 -2.85(-0.67%)
Mar 18, 2021 428.68 451.00 410.88 425.00 4,644 +4.50(+1.07%)
Mar 17, 2021 423.75 432.50 399.15 420.50 5,930 -16.80(-3.84%)
Mar 16, 2021 445.15 482.20 400.25 437.30 17,786 +3.25(+0.75%)
Mar 15, 2021 331.05 437.50 331.05 434.05 11,973 +108.70(+33.41%)
Mar 12, 2021 305.75 351.35 292.59 325.35 9,040 +19.10(+6.24%)
Mar 11, 2021 315.38 320.73 290.00 306.25 7,385 -10.95(-3.45%)
Mar 10, 2021 322.50 339.38 310.00 317.20 6,111 +6.15(+1.98%)
Mar 09, 2021 320.25 341.65 305.00 311.05 6,476 +4.05(+1.32%)
Mar 08, 2021 290.30 380.45 288.50 307.00 15,337 +16.70(+5.75%)
Mar 05, 2021 368.75 368.75 266.00 290.30 13,100 -74.40(-20.40%)
Mar 04, 2021 375.25 458.60 315.20 364.70 19,735 -10.35(-2.76%)
Mar 03, 2021 481.95 519.35 326.30 375.05 68,759 -98.80(-20.85%)
Mar 02, 2021 390.10 488.95 380.60 473.85 17,260 +74.60(+18.69%)
Mar 01, 2021 336.25 409.80 330.65 399.25 45,212 +68.80(+20.82%)
Feb 26, 2021 332.50 360.00 292.05 330.45 19,920 -18.00(-5.17%)
Feb 25, 2021 289.40 348.50 275.05 348.45 13,615 +50.90(+17.11%)
Feb 24, 2021 305.00 305.00 265.30 297.55 11,044 -16.05(-5.12%)
Feb 23, 2021 247.45 325.00 241.65 313.60 24,730 +32.70(+11.64%)
Feb 22, 2021 256.90 288.45 201.40 280.90 71,729 +34.45(+13.98%)
Feb 19, 2021 205.05 246.70 205.05 246.45 13,540 +48.65(+24.60%)
Feb 18, 2021 180.00 214.00 171.25 197.80 13,384 +26.55(+15.50%)
Feb 17, 2021 152.00 178.20 145.00 171.25 84,786 +27.45(+19.09%)
Feb 16, 2021 132.75 164.40 132.75 143.80 10,999 +17.35(+13.72%)
Feb 12, 2021 130.05 130.35 117.05 126.45 7,960 -9.25(-6.82%)
Feb 11, 2021 145.35 153.95 130.55 135.70 7,774 -7.75(-5.40%)
Feb 10, 2021 150.00 160.93 128.06 143.45 12,795 -2.60(-1.78%)
Feb 09, 2021 127.65 157.50 127.65 146.05 69,649 +21.05(+16.84%)
Feb 08, 2021 104.75 134.65 103.45 125.00 63,252 +26.35(+26.71%)
Feb 05, 2021 91.85 99.59 91.85 98.65 13,320 +8.55(+9.49%)
Feb 04, 2021 68.70 99.70 65.35 90.10 71,972 +20.95(+30.30%)
Feb 03, 2021 60.00 73.45 56.65 69.15 22,081 +8.65(+14.30%)
Feb 02, 2021 63.35 63.50 57.75 60.50 14,949 -2.00(-3.20%)
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.