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 )

1.836 -0.014 (-0.75%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 20, 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 (%)
Jul 30, 2021 102.00 107.12 101.75 105.50 5,892 +4.00(+3.94%)
Jul 29, 2021 107.50 109.50 101.50 101.50 7,688 -4.50(-4.25%)
Jul 28, 2021 103.00 107.85 102.75 106.00 9,092 +4.00(+3.92%)
Jul 27, 2021 110.00 112.87 100.00 102.00 15,632 -12.75(-11.11%)
Jul 26, 2021 100.75 127.25 98.50 114.75 81,464 +14.50(+14.46%)
Jul 23, 2021 111.50 111.98 99.50 100.25 23,330 -15.00(-13.02%)
Jul 22, 2021 122.00 122.00 113.00 115.25 14,649 -4.75(-3.96%)
Jul 21, 2021 118.00 124.75 115.75 120.00 18,188 +2.00(+1.69%)
Jul 20, 2021 115.25 120.69 114.00 118.00 9,044 +1.50(+1.29%)
Jul 19, 2021 117.00 120.50 114.25 116.50 10,857 -5.75(-4.70%)
Jul 16, 2021 131.75 134.50 120.50 122.25 11,156 -9.75(-7.39%)
Jul 15, 2021 130.25 135.79 129.00 132.00 8,772 +0.25(+0.19%)
Jul 14, 2021 131.25 138.25 131.00 131.75 9,498 +0.25(+0.19%)
Jul 13, 2021 133.25 137.25 130.25 131.50 9,720 -6.25(-4.54%)
Jul 12, 2021 145.50 149.00 135.00 137.75 23,273 -3.50(-2.48%)
Jul 09, 2021 129.00 142.75 125.00 141.25 40,661 +12.50(+9.71%)
Jul 08, 2021 126.25 149.25 119.25 128.75 88,280 +1.00(+0.78%)
Jul 07, 2021 143.50 144.24 127.75 127.75 34,375 -15.75(-10.98%)
Jul 06, 2021 155.00 155.25 142.65 143.50 23,234 -10.50(-6.82%)
Jul 02, 2021 157.50 159.75 152.50 154.00 12,592 -6.50(-4.05%)
Jul 01, 2021 157.50 164.75 156.00 160.50 18,899 +5.25(+3.38%)
Jun 30, 2021 161.25 161.75 154.25 155.25 17,452 -4.25(-2.66%)
Jun 29, 2021 166.75 167.00 158.25 159.50 24,969 -7.00(-4.20%)
Jun 28, 2021 163.75 169.50 163.46 166.50 13,949 +0.25(+0.15%)
Jun 25, 2021 166.25 169.50 162.50 166.25 15,029 +0.00(+0.00%)
Jun 24, 2021 171.25 174.00 164.50 166.25 21,785 +0.00(+0.00%)
Jun 23, 2021 160.25 166.50 155.28 166.25 23,891 +6.00(+3.74%)
Jun 22, 2021 152.00 164.50 150.25 160.25 40,942 +2.50(+1.58%)
Jun 21, 2021 160.00 162.25 152.75 157.75 36,216 -4.50(-2.77%)
Jun 18, 2021 172.50 177.00 160.50 162.25 90,095 -7.75(-4.56%)
Jun 17, 2021 177.25 206.25 165.00 170.00 487,522 +10.00(+6.25%)
Jun 16, 2021 166.00 169.11 152.75 160.00 27,262 -9.25(-5.47%)
Jun 15, 2021 174.75 175.50 165.25 169.25 25,075 -4.50(-2.59%)
Jun 14, 2021 177.25 187.25 170.54 173.75 73,436 -4.25(-2.39%)
Jun 11, 2021 181.75 184.50 175.25 178.00 31,116 -4.00(-2.20%)
Jun 10, 2021 185.00 189.00 180.00 182.00 21,778 -3.00(-1.62%)
Jun 09, 2021 191.00 191.00 183.00 185.00 41,050 -3.25(-1.73%)
Jun 08, 2021 187.50 201.75 180.00 188.25 57,306 +0.75(+0.40%)
Jun 07, 2021 188.75 188.75 176.50 187.50 36,651 -0.25(-0.13%)
Jun 04, 2021 196.21 196.21 184.50 187.75 31,227 -2.25(-1.18%)
Jun 03, 2021 195.50 203.25 180.51 190.00 128,304 -61.50(-24.45%)
Jun 02, 2021 247.50 262.50 245.75 251.50 11,749 +4.00(+1.62%)
Jun 01, 2021 251.50 251.97 246.50 247.50 7,547 -2.00(-0.80%)
May 28, 2021 255.00 258.35 246.75 249.50 11,578 -14.50(-5.49%)
May 27, 2021 283.75 283.75 256.25 264.00 19,412 +3.00(+1.15%)
May 26, 2021 249.25 262.75 248.00 261.00 10,280 +13.50(+5.45%)
May 25, 2021 249.75 255.25 246.00 247.50 7,873 +1.25(+0.51%)
May 24, 2021 257.50 257.75 245.00 246.25 11,844 -7.50(-2.96%)
May 21, 2021 260.50 263.25 252.50 253.75 6,639 -4.00(-1.55%)
May 20, 2021 266.75 267.50 257.72 257.75 6,017 -1.00(-0.39%)
May 19, 2021 262.75 271.50 253.25 258.75 11,854 -23.75(-8.41%)
May 18, 2021 257.25 290.50 247.75 282.50 31,868 +29.50(+11.66%)
May 17, 2021 261.75 267.50 250.00 253.00 11,272 -8.75(-3.34%)
May 14, 2021 252.25 264.50 238.75 261.75 22,505 +15.25(+6.19%)
May 13, 2021 275.75 280.50 246.50 246.50 21,822 -18.75(-7.07%)
May 12, 2021 288.00 289.00 259.00 265.25 23,349 -25.50(-8.77%)
May 11, 2021 264.00 303.75 263.75 290.75 39,956 -1.75(-0.60%)
May 10, 2021 318.00 318.00 292.50 292.50 26,307 -20.50(-6.55%)
May 07, 2021 314.75 324.75 309.00 313.00 25,246 -1.50(-0.48%)
May 06, 2021 342.25 342.50 312.75 314.50 26,357 -16.75(-5.06%)
May 05, 2021 329.25 346.98 319.75 331.25 34,377 -5.25(-1.56%)
May 04, 2021 340.25 360.00 320.00 336.50 29,314 -3.50(-1.03%)
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.