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 )

0.6900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 28, 2021 51.00 51.67 49.35 49.90 57,890 -2.90(-5.49%)
May 27, 2021 56.75 56.75 51.25 52.80 97,061 +0.60(+1.15%)
May 26, 2021 49.85 52.55 49.60 52.20 51,401 +2.70(+5.45%)
May 25, 2021 49.95 51.05 49.20 49.50 39,365 +0.25(+0.51%)
May 24, 2021 51.50 51.55 49.00 49.25 59,223 -1.50(-2.96%)
May 21, 2021 52.10 52.65 50.50 50.75 33,197 -0.80(-1.55%)
May 20, 2021 53.35 53.50 51.54 51.55 30,087 -0.20(-0.39%)
May 19, 2021 52.55 54.30 50.65 51.75 59,271 -4.75(-8.41%)
May 18, 2021 51.45 58.10 49.55 56.50 159,343 +5.90(+11.66%)
May 17, 2021 52.35 53.50 50.00 50.60 56,360 -1.75(-3.34%)
May 14, 2021 50.45 52.90 47.75 52.35 112,529 +3.05(+6.19%)
May 13, 2021 55.15 56.10 49.30 49.30 109,114 -3.75(-7.07%)
May 12, 2021 57.60 57.80 51.80 53.05 116,748 -5.10(-8.77%)
May 11, 2021 52.80 60.75 52.75 58.15 199,784 -0.35(-0.60%)
May 10, 2021 63.60 63.60 58.50 58.50 131,536 -4.10(-6.55%)
May 07, 2021 62.95 64.95 61.80 62.60 126,230 -0.30(-0.48%)
May 06, 2021 68.45 68.50 62.55 62.90 131,787 -3.35(-5.06%)
May 05, 2021 65.85 69.40 63.95 66.25 171,888 -1.05(-1.56%)
May 04, 2021 68.05 72.00 64.00 67.30 146,574 -0.70(-1.03%)
May 03, 2021 73.70 77.90 66.35 68.00 195,036 -4.50(-6.21%)
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%)
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.