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 )

0.5007 +0.0075 (+1.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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 (%)
May 31, 2022 3.570 3.640 3.400 3.550 16,022 +0.06(+1.57%)
May 27, 2022 3.650 3.750 3.151 3.494 13,296 -0.00(-0.13%)
May 26, 2022 3.608 3.623 3.425 3.499 7,305 +0.05(+1.42%)
May 25, 2022 3.052 3.450 3.052 3.450 12,969 +0.05(+1.59%)
May 24, 2022 3.500 3.500 3.151 3.396 8,322 -0.05(-1.42%)
May 23, 2022 3.500 3.800 3.300 3.445 9,584 -0.00(-0.12%)
May 20, 2022 3.800 3.800 3.320 3.449 16,069 +0.00(+0.09%)
May 19, 2022 3.450 3.450 3.353 3.446 3,323 +0.01(+0.28%)
May 18, 2022 3.550 3.550 3.350 3.437 5,926 -0.11(-3.18%)
May 17, 2022 3.500 3.600 3.401 3.550 14,323 +0.10(+2.88%)
May 16, 2022 3.600 3.600 3.252 3.450 8,145 -0.15(-4.17%)
May 13, 2022 3.800 3.825 3.355 3.600 8,710 +0.10(+2.86%)
May 12, 2022 3.287 3.622 3.150 3.500 18,391 +0.05(+1.46%)
May 11, 2022 3.550 3.650 3.350 3.450 11,410 -0.15(-4.11%)
May 10, 2022 3.749 3.750 3.501 3.598 8,070 -0.00(-0.07%)
May 09, 2022 3.800 3.999 3.517 3.600 17,193 -0.25(-6.49%)
May 06, 2022 4.050 4.050 3.700 3.850 10,509 -0.20(-4.94%)
May 05, 2022 4.000 4.050 3.826 4.050 6,600 +0.05(+1.31%)
May 04, 2022 3.969 4.045 3.804 3.998 17,915 -0.05(-1.30%)
May 03, 2022 4.200 4.250 3.875 4.050 10,632 +0.06(+1.40%)
May 02, 2022 4.100 4.100 3.815 3.994 14,574 -0.06(-1.38%)
Apr 29, 2022 4.250 4.250 3.800 4.050 11,835 -0.04(-1.05%)
Apr 28, 2022 3.850 4.250 3.750 4.093 17,429 +0.26(+6.73%)
Apr 27, 2022 4.500 4.750 3.750 3.835 44,344 -0.70(-15.36%)
Apr 26, 2022 4.850 4.884 4.371 4.531 17,656 -0.25(-5.28%)
Apr 25, 2022 4.750 5.000 4.625 4.784 6,326 +0.01(+0.18%)
Apr 22, 2022 5.100 5.100 4.750 4.775 9,694 -0.08(-1.69%)
Apr 21, 2022 4.950 5.150 4.750 4.857 22,001 -0.34(-6.60%)
Apr 20, 2022 5.100 5.223 4.950 5.200 2,708 +0.15(+2.97%)
Apr 19, 2022 5.250 5.250 4.900 5.050 9,283 +0.05(+1.00%)
Apr 18, 2022 4.950 5.250 4.901 5.000 4,970 -0.25(-4.76%)
Apr 14, 2022 5.350 5.400 5.100 5.250 3,669 +0.00(+0.00%)
Apr 13, 2022 5.250 5.400 5.100 5.250 2,664 +0.15(+2.94%)
Apr 12, 2022 5.400 5.450 5.100 5.100 15,312 -0.25(-4.67%)
Apr 11, 2022 5.400 5.550 5.250 5.350 17,133 +0.00(+0.00%)
Apr 08, 2022 5.350 5.600 5.200 5.350 20,088 +0.10(+1.90%)
Apr 07, 2022 5.500 5.600 5.150 5.250 27,242 -0.40(-7.08%)
Apr 06, 2022 5.450 5.750 5.150 5.650 27,279 +0.30(+5.61%)
Apr 05, 2022 5.650 5.650 5.200 5.350 13,586 -0.15(-2.73%)
Apr 04, 2022 5.350 5.750 5.250 5.500 23,646 +0.25(+4.76%)
Apr 01, 2022 5.600 5.600 5.250 5.250 18,133 +0.05(+0.96%)
Mar 31, 2022 6.000 6.000 5.100 5.200 67,751 -0.70(-11.86%)
Mar 30, 2022 6.400 6.400 5.900 5.900 21,318 -0.20(-3.28%)
Mar 29, 2022 6.050 6.300 5.900 6.100 47,519 +0.20(+3.39%)
Mar 28, 2022 6.250 6.250 5.850 5.900 33,546 -0.20(-3.28%)
Mar 25, 2022 6.700 6.850 5.600 6.100 107,782 -0.60(-8.96%)
Mar 24, 2022 6.550 7.950 6.150 6.700 243,236 +0.45(+7.19%)
Mar 23, 2022 6.200 6.800 6.050 6.250 83,721 +0.00(+0.01%)
Mar 22, 2022 5.400 6.800 5.400 6.250 231,027 +0.70(+12.61%)
Mar 21, 2022 5.800 5.850 5.396 5.550 28,184 -0.20(-3.48%)
Mar 18, 2022 5.050 5.893 5.000 5.750 96,414 +0.40(+7.48%)
Mar 17, 2022 5.050 5.500 5.000 5.350 39,911 -0.10(-1.83%)
Mar 16, 2022 5.100 5.900 4.600 5.450 260,427 +0.30(+5.83%)
Mar 15, 2022 4.850 6.550 4.600 5.150 840,422 +0.55(+11.96%)
Mar 14, 2022 4.350 4.600 4.150 4.600 95,440 +0.40(+9.52%)
Mar 11, 2022 4.600 4.650 4.100 4.200 22,639 -0.36(-7.96%)
Mar 10, 2022 4.550 4.697 4.263 4.563 19,273 -0.09(-1.88%)
Mar 09, 2022 5.000 5.000 4.050 4.651 53,495 -0.20(-4.21%)
Mar 08, 2022 5.000 5.000 4.575 4.855 18,166 +0.01(+0.10%)
Mar 07, 2022 5.150 5.150 4.700 4.850 67,013 -0.48(-8.92%)
Mar 04, 2022 5.450 5.700 5.087 5.325 29,238 -0.38(-6.58%)
Mar 03, 2022 5.550 5.800 5.450 5.700 13,654 +0.15(+2.70%)
Mar 02, 2022 6.000 6.050 5.500 5.550 15,126 -0.15(-2.63%)
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.