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 )

0.5600 +0.0561 (+11.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 10, 2024 0.5100 0.5739 0.4969 0.5600 461,884 +0.06(+11.13%)
May 09, 2024 0.4970 0.5197 0.4800 0.5039 184,661 +0.00(+0.64%)
May 08, 2024 0.4900 0.5100 0.4900 0.5007 95,422 +0.01(+1.52%)
May 07, 2024 0.5120 0.5130 0.4900 0.4932 135,151 -0.02(-3.29%)
May 06, 2024 0.5068 0.5290 0.5000 0.5100 58,654 -0.01(-1.54%)
May 03, 2024 0.5287 0.5398 0.5000 0.5180 186,467 -0.01(-2.30%)
May 02, 2024 0.5400 0.5488 0.5010 0.5302 169,316 +0.01(+2.71%)
May 01, 2024 0.5480 0.5480 0.5105 0.5162 72,379 -0.01(-2.60%)
Apr 30, 2024 0.5400 0.5413 0.5100 0.5300 72,750 -0.01(-1.92%)
Apr 29, 2024 0.4990 0.5648 0.4924 0.5404 323,227 +0.04(+8.06%)
Apr 26, 2024 0.4721 0.5115 0.4721 0.5001 210,677 +0.03(+5.95%)
Apr 25, 2024 0.5000 0.5174 0.4700 0.4720 335,628 -0.03(-5.60%)
Apr 24, 2024 0.4800 0.5329 0.4650 0.5000 258,005 -0.01(-1.96%)
Apr 23, 2024 0.6029 0.6400 0.4553 0.5100 998,312 -0.18(-26.09%)
Apr 22, 2024 0.6400 0.7110 0.6142 0.6900 611,191 -0.06(-8.00%)
Apr 19, 2024 0.7000 0.7500 0.6060 0.7500 2,162,190 -0.05(-6.25%)
Apr 18, 2024 1.470 1.480 0.7000 0.8000 58,638,592 +0.32(+65.02%)
Apr 17, 2024 0.4600 0.4883 0.4300 0.4848 10,700,224 +0.03(+7.49%)
Apr 16, 2024 0.4403 0.4707 0.4300 0.4510 51,525 -0.02(-4.21%)
Apr 15, 2024 0.4994 0.5100 0.4708 0.4708 69,187 -0.03(-6.57%)
Apr 12, 2024 0.4594 0.5278 0.4567 0.5039 56,653 +0.03(+5.86%)
Apr 11, 2024 0.4700 0.5000 0.4718 0.4760 38,247 -0.05(-9.81%)
Apr 10, 2024 0.4900 0.5300 0.4810 0.5278 175,890 +0.04(+8.11%)
Apr 09, 2024 0.4400 0.5040 0.4400 0.4882 184,686 +0.03(+7.46%)
Apr 08, 2024 0.4400 0.4734 0.4340 0.4543 119,526 +0.00(+1.02%)
Apr 05, 2024 0.4480 0.4499 0.4354 0.4497 44,761 +0.00(+0.16%)
Apr 04, 2024 0.4177 0.4491 0.4114 0.4490 52,970 +0.02(+4.42%)
Apr 03, 2024 0.4490 0.4490 0.4102 0.4300 25,669 -0.02(-3.85%)
Apr 02, 2024 0.4490 0.4490 0.4225 0.4472 31,989 +0.02(+3.95%)
Apr 01, 2024 0.4600 0.4700 0.4110 0.4302 31,959 +0.00(+0.05%)
Mar 28, 2024 0.4300 0.4704 0.4300 0.4300 26,645 -0.03(-5.70%)
Mar 27, 2024 0.4304 0.4705 0.4204 0.4560 44,032 +0.01(+1.56%)
Mar 26, 2024 0.5000 0.5089 0.4006 0.4490 259,399 -0.05(-10.31%)
Mar 25, 2024 0.5300 0.5301 0.5005 0.5006 5,728 -0.01(-1.36%)
Mar 22, 2024 0.5200 0.5301 0.5075 0.5075 25,075 -0.01(-1.26%)
Mar 21, 2024 0.5271 0.5410 0.5133 0.5140 15,740 +0.00(+0.57%)
Mar 20, 2024 0.5106 0.5275 0.5106 0.5111 13,292 +0.00(+0.12%)
Mar 19, 2024 0.5117 0.5495 0.5100 0.5105 35,518 -0.02(-3.68%)
Mar 18, 2024 0.5500 0.5500 0.5100 0.5300 34,069 -0.00(-0.79%)
Mar 15, 2024 0.5331 0.5540 0.5170 0.5342 19,596 +0.01(+2.34%)
Mar 14, 2024 0.5401 0.5586 0.5168 0.5220 45,611 -0.02(-3.33%)
Mar 13, 2024 0.5598 0.5700 0.5310 0.5400 37,625 -0.02(-4.09%)
Mar 12, 2024 0.5600 0.5998 0.5500 0.5630 28,136 +0.00(+0.43%)
Mar 11, 2024 0.5610 0.5900 0.5500 0.5606 35,967 +0.02(+3.58%)
Mar 08, 2024 0.5600 0.6000 0.5412 0.5412 84,638 -0.02(-4.16%)
Mar 07, 2024 0.5500 0.5799 0.5300 0.5647 168,749 +0.03(+6.53%)
Mar 06, 2024 0.5430 0.5430 0.5200 0.5301 44,164 +0.02(+3.58%)
Mar 05, 2024 0.5526 0.5526 0.5103 0.5118 80,903 -0.02(-3.45%)
Mar 04, 2024 0.5500 0.5727 0.5300 0.5301 45,036 -0.00(-0.30%)
Mar 01, 2024 0.5450 0.5700 0.5300 0.5317 73,786 -0.03(-4.83%)
Feb 29, 2024 0.5569 0.5649 0.5390 0.5587 56,849 +0.00(+0.34%)
Feb 28, 2024 0.5500 0.5850 0.5310 0.5568 39,231 +0.01(+1.24%)
Feb 27, 2024 0.5501 0.5650 0.5300 0.5500 72,456 +0.01(+1.85%)
Feb 26, 2024 0.5600 0.5650 0.5400 0.5400 70,315 -0.00(-0.24%)
Feb 23, 2024 0.5635 0.5888 0.5400 0.5413 91,110 -0.05(-8.10%)
Feb 22, 2024 0.5800 0.5900 0.5602 0.5890 59,077 -0.01(-1.17%)
Feb 21, 2024 0.6160 0.6198 0.5750 0.5960 182,419 -0.05(-8.21%)
Feb 20, 2024 0.6700 0.7340 0.6000 0.6493 436,245 -0.20(-23.61%)
Feb 16, 2024 0.6900 0.9080 0.5700 0.8500 7,864,125 +0.25(+41.90%)
Feb 15, 2024 0.5900 0.6260 0.5314 0.5990 370,545 -0.02(-3.96%)
Feb 14, 2024 0.6208 0.6500 0.5315 0.6237 2,512,580 +0.09(+17.68%)
Feb 13, 2024 0.5800 0.5801 0.5300 0.5300 25,942 -0.04(-6.90%)
Feb 12, 2024 0.5780 0.5780 0.5287 0.5693 37,859 -0.06(-8.91%)
Feb 09, 2024 0.5800 0.6300 0.5800 0.6250 51,927 +0.00(+0.30%)
Feb 08, 2024 0.6000 0.6500 0.5250 0.6231 291,367 +0.07(+13.31%)
Feb 07, 2024 0.5290 0.5500 0.5151 0.5499 162,874 +0.03(+4.76%)
Feb 06, 2024 0.5195 0.5284 0.5115 0.5249 14,891 +0.00(+0.36%)
Feb 05, 2024 0.5386 0.5386 0.5205 0.5230 20,303 -0.03(-5.20%)
Feb 02, 2024 0.5695 0.5695 0.5115 0.5517 18,617 -0.01(-2.35%)
Feb 01, 2024 0.5730 0.5730 0.5300 0.5650 21,544 +0.02(+4.63%)
Jan 31, 2024 0.5799 0.5799 0.5400 0.5400 25,719 -0.04(-6.85%)
Jan 30, 2024 0.5800 0.5800 0.5474 0.5797 7,341 +0.03(+5.21%)
Jan 29, 2024 0.5600 0.5800 0.5400 0.5510 20,646 +0.00(+0.79%)
Jan 26, 2024 0.5390 0.5467 0.5390 0.5467 4,626 +0.01(+2.47%)
Jan 25, 2024 0.5600 0.5600 0.5335 0.5335 7,949 -0.01(-2.00%)
Jan 24, 2024 0.5600 0.5600 0.5217 0.5444 3,692 +0.02(+4.41%)
Jan 23, 2024 0.5536 0.5600 0.5120 0.5214 9,780 -0.02(-3.89%)
Jan 22, 2024 0.5485 0.5600 0.5100 0.5425 23,351 -0.01(-1.26%)
Jan 19, 2024 0.5600 0.5600 0.5101 0.5494 13,608 -0.01(-1.89%)
Jan 18, 2024 0.5861 0.5861 0.5415 0.5600 5,667 +0.00(+0.00%)
Jan 17, 2024 0.5688 0.5688 0.5415 0.5600 19,925 -0.02(-3.38%)
Jan 16, 2024 0.5790 0.5893 0.5500 0.5796 45,631 -0.02(-3.24%)
Jan 12, 2024 0.6000 0.6000 0.5572 0.5990 7,457 +0.02(+3.54%)
Jan 11, 2024 0.5795 0.5985 0.5600 0.5785 57,298 -0.00(-0.38%)
Jan 10, 2024 0.5540 0.5900 0.5540 0.5807 32,671 +0.01(+1.88%)
Jan 09, 2024 0.5972 0.5999 0.5544 0.5700 66,151 -0.03(-4.67%)
Jan 08, 2024 0.6300 0.6748 0.5400 0.5979 622,586 -0.03(-5.10%)
Jan 05, 2024 0.6594 0.6594 0.6220 0.6300 16,782 +0.00(+0.00%)
Jan 04, 2024 0.6650 0.6827 0.6015 0.6300 145,689 -0.05(-7.72%)
Jan 03, 2024 0.6970 0.6970 0.6301 0.6827 68,171 +0.03(+5.00%)
Jan 02, 2024 0.6398 0.7244 0.6398 0.6502 113,976 -0.04(-5.77%)
Dec 29, 2023 0.7851 0.7950 0.6510 0.6900 1,360,591 -0.06(-8.01%)
Dec 28, 2023 0.6600 0.9299 0.6300 0.7501 398,286 +0.12(+19.06%)
Dec 27, 2023 0.6984 0.6984 0.6000 0.6300 45,482 -0.05(-6.90%)
Dec 26, 2023 0.6900 0.7198 0.6500 0.6767 26,605 -0.02(-3.11%)
Dec 22, 2023 0.7200 0.7200 0.6500 0.6984 31,042 +0.04(+5.80%)
Dec 21, 2023 0.7200 0.7200 0.6515 0.6601 11,700 -0.04(-5.70%)
Dec 20, 2023 0.6700 0.7200 0.6600 0.7000 45,465 -0.02(-2.51%)
Dec 19, 2023 0.7100 0.7350 0.6701 0.7180 51,009 +0.04(+5.43%)
Dec 18, 2023 0.6810 0.7149 0.6800 0.6810 17,158 +0.00(+0.00%)
Dec 15, 2023 0.7290 0.7324 0.6800 0.6810 16,738 +0.00(+0.15%)
Dec 14, 2023 0.7000 0.7000 0.6800 0.6800 7,685 -0.00(-0.01%)
Dec 13, 2023 0.6815 0.7000 0.6500 0.6801 44,001 -0.02(-2.84%)
Dec 12, 2023 0.7395 0.7395 0.6816 0.7000 28,702 -0.04(-5.91%)
Dec 11, 2023 0.7000 0.7440 0.6800 0.7440 31,620 +0.04(+5.68%)
Dec 08, 2023 0.7498 0.7498 0.6860 0.7040 20,849 +0.00(+0.57%)
Dec 07, 2023 0.7480 0.7800 0.6933 0.7000 59,369 -0.04(-5.39%)
Dec 06, 2023 0.6930 0.7449 0.6920 0.7399 2,230 -0.01(-0.68%)
Dec 05, 2023 0.7100 0.7478 0.6900 0.7450 2,271 +0.01(+1.25%)
Dec 04, 2023 0.7500 0.7500 0.7000 0.7358 18,839 -0.01(-1.83%)
Dec 01, 2023 0.7499 0.7499 0.6970 0.7495 3,751 +0.00(+0.00%)
Nov 30, 2023 0.7305 0.7700 0.6905 0.7495 37,054 +0.01(+1.70%)
Nov 29, 2023 0.7159 0.7599 0.7039 0.7370 10,963 +0.01(+0.72%)
Nov 28, 2023 0.7397 0.7590 0.7020 0.7317 20,222 +0.02(+2.51%)
Nov 27, 2023 0.7100 0.7600 0.6799 0.7138 21,402 -0.02(-3.07%)
Nov 24, 2023 0.7397 0.7474 0.7000 0.7364 19,932 -0.00(-0.47%)
Nov 22, 2023 0.7000 0.7486 0.6700 0.7399 14,551 +0.01(+1.89%)
Nov 21, 2023 0.7000 0.7262 0.7000 0.7262 32,716 +0.01(+0.99%)
Nov 20, 2023 0.7500 0.7540 0.6489 0.7191 49,733 -0.01(-1.49%)
Nov 17, 2023 0.7452 0.7600 0.7073 0.7300 19,890 -0.01(-1.83%)
Nov 16, 2023 0.7620 0.7850 0.7000 0.7436 20,254 -0.03(-3.68%)
Nov 15, 2023 0.7600 0.7949 0.7400 0.7720 27,816 +0.05(+7.22%)
Nov 14, 2023 0.7200 0.7200 0.6501 0.7200 19,126 +0.04(+5.88%)
Nov 13, 2023 0.7000 0.7300 0.6500 0.6800 17,989 -0.04(-5.56%)
Nov 10, 2023 0.8000 0.8000 0.6500 0.7200 84,638 -0.04(-5.26%)
Nov 09, 2023 0.7900 0.8000 0.7400 0.7600 11,819 -0.03(-3.80%)
Nov 08, 2023 0.8199 0.8199 0.7500 0.7900 25,047 +0.01(+1.15%)
Nov 07, 2023 0.8390 0.8390 0.7440 0.7810 93,839 -0.06(-6.97%)
Nov 06, 2023 0.8660 0.8699 0.8023 0.8395 39,000 -0.03(-3.06%)
Nov 03, 2023 0.8600 0.8789 0.8084 0.8660 16,803 -0.01(-1.48%)
Nov 02, 2023 0.9000 0.9000 0.7912 0.8790 16,973 +0.06(+7.20%)
Nov 01, 2023 0.8900 0.8900 0.8199 0.8200 9,445 -0.06(-6.82%)
Oct 31, 2023 0.8500 0.8999 0.8330 0.8800 11,965 +0.01(+1.53%)
Oct 30, 2023 0.8300 0.9000 0.8300 0.8667 7,864 -0.01(-1.51%)
Oct 27, 2023 0.8400 0.8800 0.7812 0.8800 13,970 +0.04(+4.51%)
Oct 26, 2023 0.8400 0.8948 0.8383 0.8420 16,060 -0.04(-4.86%)
Oct 25, 2023 0.9026 0.9600 0.8592 0.8850 13,162 +0.01(+0.57%)
Oct 24, 2023 0.8600 0.9011 0.8500 0.8800 21,575 +0.02(+2.36%)
Oct 23, 2023 0.8599 0.9300 0.8597 0.8597 20,050 -0.02(-2.32%)
Oct 20, 2023 0.9206 0.9500 0.8600 0.8801 39,336 -0.04(-4.40%)
Oct 19, 2023 0.9400 0.9500 0.9000 0.9206 28,859 -0.04(-4.10%)
Oct 18, 2023 0.9500 1.000 0.9410 0.9600 25,817 -0.03(-3.03%)
Oct 17, 2023 1.060 1.060 0.9900 0.9900 36,603 -0.03(-2.94%)
Oct 16, 2023 0.9200 1.150 0.8500 1.020 205,863 +0.01(+0.99%)
Oct 13, 2023 0.8500 1.200 0.8400 1.010 611,398 -0.03(-3.35%)
Oct 12, 2023 0.8600 1.200 0.8600 1.045 1,642,314 +0.23(+27.89%)
Oct 11, 2023 0.8700 0.8650 0.7859 0.8171 219,493 -0.03(-3.87%)
Oct 10, 2023 0.7817 0.8700 0.7817 0.8500 31,643 +0.04(+5.47%)
Oct 09, 2023 1.038 1.050 0.7300 0.8059 298,181 -0.23(-22.45%)
Oct 06, 2023 1.060 1.070 1.000 1.039 31,750 -0.00(-0.05%)
Oct 05, 2023 1.040 1.050 1.000 1.040 35,027 +0.01(+0.94%)
Oct 04, 2023 1.040 1.070 1.010 1.030 6,016 -0.05(-4.63%)
Oct 03, 2023 1.087 1.087 1.030 1.080 3,091 +0.03(+2.86%)
Oct 02, 2023 1.100 1.100 1.010 1.050 51,101 +0.00(+0.00%)
Sep 29, 2023 1.090 1.120 1.050 1.050 12,405 -0.02(-1.87%)
Sep 28, 2023 1.050 1.116 1.050 1.070 5,592 -0.01(-0.93%)
Sep 27, 2023 1.080 1.150 1.040 1.080 32,427 -0.04(-3.57%)
Sep 26, 2023 1.140 1.160 1.096 1.120 18,838 -0.06(-5.08%)
Sep 25, 2023 1.150 1.190 1.100 1.180 68,122 +0.03(+2.61%)
Sep 22, 2023 1.180 1.220 1.130 1.150 32,827 -0.04(-3.36%)
Sep 21, 2023 1.270 1.266 1.150 1.190 27,206 -0.01(-0.83%)
Sep 20, 2023 1.200 1.290 1.150 1.200 93,252 -0.06(-4.76%)
Sep 19, 2023 1.460 1.523 1.210 1.260 229,412 -0.22(-14.86%)
Sep 18, 2023 1.460 1.630 1.440 1.480 463,653 +0.00(+0.00%)
Sep 15, 2023 1.500 1.550 1.360 1.480 356,578 +0.13(+9.63%)
Sep 14, 2023 1.360 1.400 1.250 1.350 206,450 +0.04(+3.05%)
Sep 13, 2023 1.180 1.450 1.180 1.310 351,176 +0.12(+10.08%)
Sep 12, 2023 1.200 1.210 1.130 1.190 64,921 +0.06(+5.31%)
Sep 11, 2023 1.130 1.180 1.130 1.130 21,040 +0.01(+0.89%)
Sep 08, 2023 1.230 1.230 1.120 1.120 33,686 -0.11(-8.94%)
Sep 07, 2023 1.440 1.440 1.150 1.230 85,862 -0.16(-11.51%)
Sep 06, 2023 1.450 1.465 1.370 1.390 32,584 -0.08(-5.44%)
Sep 05, 2023 1.450 1.470 1.420 1.470 28,495 -0.06(-3.92%)
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.