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 )

0.4720 -0.0280 (-5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2021 11.20 11.55 10.75 10.80 29,322 -0.60(-5.26%)
Nov 29, 2021 11.75 11.90 10.85 11.40 38,127 -0.25(-2.15%)
Nov 26, 2021 11.78 11.91 11.30 11.65 15,625 -0.80(-6.43%)
Nov 24, 2021 11.85 13.70 11.85 12.45 88,991 +0.55(+4.62%)
Nov 23, 2021 12.85 12.85 11.25 11.90 27,755 -0.90(-7.03%)
Nov 22, 2021 12.90 13.30 12.60 12.80 23,011 -0.20(-1.54%)
Nov 19, 2021 13.05 13.35 12.65 13.00 12,478 +0.20(+1.56%)
Nov 18, 2021 13.65 12.90 12.75 12.80 29,170 -1.00(-7.25%)
Nov 17, 2021 14.35 14.55 13.60 13.80 24,899 -0.60(-4.17%)
Nov 16, 2021 14.55 14.62 14.25 14.40 23,189 -0.25(-1.71%)
Nov 15, 2021 15.00 15.00 14.55 14.65 12,355 -0.40(-2.66%)
Nov 12, 2021 15.10 15.45 14.75 15.05 43,417 +0.10(+0.67%)
Nov 11, 2021 15.05 15.95 14.55 14.95 62,846 +0.20(+1.36%)
Nov 10, 2021 15.40 14.75 29,238 -0.85(-5.45%)
Nov 09, 2021 14.95 16.95 14.40 15.60 164,124 +0.72(+4.87%)
Nov 08, 2021 15.05 15.05 14.65 14.88 25,493 +0.03(+0.17%)
Nov 05, 2021 15.35 15.50 14.60 14.85 28,222 -0.54(-3.49%)
Nov 04, 2021 15.35 15.45 15.15 15.39 14,221 +0.09(+0.57%)
Nov 03, 2021 15.65 15.77 15.05 15.30 27,858 -0.55(-3.47%)
Nov 02, 2021 15.75 16.50 15.25 15.85 57,744 -0.09(-0.57%)
Nov 01, 2021 15.75 16.25 15.85 15.94 16,616 +0.24(+1.54%)
Oct 29, 2021 15.55 16.05 15.50 15.70 13,333 +0.00(+0.00%)
Oct 28, 2021 15.15 15.70 15.15 15.70 21,513 +0.50(+3.29%)
Oct 27, 2021 15.75 15.80 15.17 15.20 17,857 -0.60(-3.80%)
Oct 26, 2021 16.10 15.80 27,734 -0.30(-1.86%)
Oct 25, 2021 15.75 16.55 15.60 16.10 25,923 +0.25(+1.58%)
Oct 22, 2021 17.10 17.10 15.60 15.85 51,426 -1.50(-8.65%)
Oct 21, 2021 17.65 18.10 17.00 17.35 17,869 -0.30(-1.70%)
Oct 20, 2021 17.15 19.15 16.90 17.65 77,302 +0.65(+3.82%)
Oct 19, 2021 16.50 17.50 15.97 17.00 19,099 +0.45(+2.72%)
Oct 18, 2021 16.55 17.40 16.20 16.55 15,072 -0.25(-1.49%)
Oct 15, 2021 16.65 17.95 16.47 16.80 41,212 +0.60(+3.70%)
Oct 14, 2021 16.55 16.75 16.00 16.20 24,240 -0.60(-3.57%)
Oct 13, 2021 15.95 17.20 15.65 16.80 34,845 +1.20(+7.69%)
Oct 12, 2021 16.70 17.30 15.45 15.60 71,446 -1.30(-7.69%)
Oct 11, 2021 18.95 18.95 16.35 16.90 67,343 -0.90(-5.06%)
Oct 08, 2021 16.20 19.90 16.00 17.80 235,734 +1.90(+11.95%)
Oct 07, 2021 15.95 16.65 15.85 15.90 20,432 +0.15(+0.95%)
Oct 06, 2021 15.40 15.90 15.00 15.75 22,927 +0.20(+1.29%)
Oct 05, 2021 16.25 16.65 15.45 15.55 40,190 -0.85(-5.18%)
Oct 04, 2021 17.45 17.45 16.00 16.40 24,870 -1.15(-6.55%)
Oct 01, 2021 17.25 17.65 16.65 17.55 16,334 +0.35(+2.03%)
Sep 30, 2021 17.65 17.75 17.00 17.20 20,575 -0.60(-3.37%)
Sep 29, 2021 18.60 19.07 17.65 17.80 60,479 -0.50(-2.73%)
Sep 28, 2021 19.00 19.09 18.00 18.30 29,242 -0.75(-3.94%)
Sep 27, 2021 19.00 19.30 18.60 19.05 24,736 +0.05(+0.26%)
Sep 24, 2021 19.50 19.90 18.85 19.00 31,251 -0.90(-4.52%)
Sep 23, 2021 19.25 21.30 19.00 19.90 54,297 +0.80(+4.19%)
Sep 22, 2021 18.85 19.62 18.85 19.10 11,931 +0.05(+0.26%)
Sep 21, 2021 19.00 19.25 18.60 19.05 16,481 +0.05(+0.26%)
Sep 20, 2021 19.95 19.95 18.55 19.00 34,556 -1.25(-6.17%)
Sep 17, 2021 20.35 20.70 19.92 20.25 14,178 +0.00(+0.00%)
Sep 16, 2021 20.20 20.60 19.57 20.25 16,109 -0.05(-0.25%)
Sep 15, 2021 20.50 20.60 19.75 20.30 23,617 -0.30(-1.46%)
Sep 14, 2021 21.05 21.25 20.23 20.60 19,376 -0.45(-2.14%)
Sep 13, 2021 21.20 21.60 20.67 21.05 24,176 +0.00(+0.00%)
Sep 10, 2021 22.15 22.15 20.90 21.05 21,402 -0.90(-4.10%)
Sep 09, 2021 21.40 22.30 21.08 21.95 36,509 +0.80(+3.78%)
Sep 08, 2021 22.20 22.20 21.00 21.15 23,594 -0.85(-3.86%)
Sep 07, 2021 22.75 23.15 21.75 22.00 30,305 -0.45(-2.00%)
Sep 03, 2021 23.50 23.80 22.30 22.45 31,952 -0.80(-3.44%)
Sep 02, 2021 24.40 24.52 23.25 23.25 27,356 -0.95(-3.93%)
Sep 01, 2021 23.80 24.30 23.15 24.20 27,887 +0.85(+3.64%)
Aug 31, 2021 23.00 25.25 22.65 23.35 94,124 +0.10(+0.43%)
Aug 30, 2021 22.50 23.65 22.35 23.25 25,997 +0.65(+2.88%)
Aug 27, 2021 22.45 23.90 22.20 22.60 50,099 +0.40(+1.80%)
Aug 26, 2021 22.80 23.92 22.05 22.20 30,035 -1.00(-4.31%)
Aug 25, 2021 23.30 25.74 22.35 23.20 102,151 +0.00(+0.00%)
Aug 24, 2021 21.80 24.00 21.60 23.20 101,202 +1.50(+6.91%)
Aug 23, 2021 21.10 21.75 20.55 21.70 28,421 +0.93(+4.45%)
Aug 20, 2021 20.75 21.62 20.75 20.77 42,596 -0.18(-0.84%)
Aug 19, 2021 22.60 23.20 20.75 20.95 74,847 -2.50(-10.66%)
Aug 18, 2021 24.25 24.25 22.14 23.45 34,988 +0.00(+0.00%)
Aug 17, 2021 23.10 24.45 22.75 23.45 77,232 -0.20(-0.85%)
Aug 16, 2021 25.75 26.31 23.25 23.65 156,402 -2.35(-9.04%)
Aug 13, 2021 23.85 31.50 23.25 26.00 1,909,688 +1.95(+8.11%)
Aug 12, 2021 24.30 25.45 23.75 24.05 27,109 -1.10(-4.37%)
Aug 11, 2021 27.10 28.15 24.35 25.15 76,605 -3.00(-10.66%)
Aug 10, 2021 25.25 29.00 25.25 28.15 139,126 +2.80(+11.05%)
Aug 09, 2021 24.20 26.95 23.70 25.35 111,279 +1.25(+5.19%)
Aug 06, 2021 22.75 25.25 22.70 24.10 121,749 +1.60(+7.11%)
Aug 05, 2021 22.05 23.65 21.60 22.50 42,230 +0.05(+0.22%)
Aug 04, 2021 22.20 24.40 22.00 22.45 75,138 +0.30(+1.35%)
Aug 03, 2021 23.70 24.25 21.70 22.15 137,012 -1.93(-8.00%)
Aug 02, 2021 21.10 28.05 21.10 24.07 617,944 +2.97(+14.10%)
Jul 30, 2021 20.40 21.43 20.35 21.10 29,464 +0.80(+3.94%)
Jul 29, 2021 21.50 21.90 20.30 20.30 38,440 -0.90(-4.25%)
Jul 28, 2021 20.60 21.57 20.55 21.20 45,463 +0.80(+3.92%)
Jul 27, 2021 22.00 22.57 20.00 20.40 78,160 -2.55(-11.11%)
Jul 26, 2021 20.15 25.45 19.70 22.95 407,324 +2.90(+14.46%)
Jul 23, 2021 22.30 22.40 19.90 20.05 116,652 -3.00(-13.02%)
Jul 22, 2021 24.40 24.40 22.60 23.05 73,248 -0.95(-3.96%)
Jul 21, 2021 23.60 24.95 23.15 24.00 90,940 +0.40(+1.69%)
Jul 20, 2021 23.05 24.14 22.80 23.60 45,223 +0.30(+1.29%)
Jul 19, 2021 23.40 24.10 22.85 23.30 54,286 -1.15(-4.70%)
Jul 16, 2021 26.35 26.90 24.10 24.45 55,780 -1.95(-7.39%)
Jul 15, 2021 26.05 27.16 25.80 26.40 43,861 +0.05(+0.19%)
Jul 14, 2021 26.25 27.65 26.20 26.35 47,492 +0.05(+0.19%)
Jul 13, 2021 26.65 27.45 26.05 26.30 48,602 -1.25(-4.54%)
Jul 12, 2021 29.10 29.80 27.00 27.55 116,365 -0.70(-2.48%)
Jul 09, 2021 25.80 28.55 25.00 28.25 203,307 +2.50(+9.71%)
Jul 08, 2021 25.25 29.85 23.85 25.75 441,401 +0.20(+0.78%)
Jul 07, 2021 28.70 28.85 25.55 25.55 171,877 -3.15(-10.98%)
Jul 06, 2021 31.00 31.05 28.53 28.70 116,173 -2.10(-6.82%)
Jul 02, 2021 31.50 31.95 30.50 30.80 62,960 -1.30(-4.05%)
Jul 01, 2021 31.50 32.95 31.20 32.10 94,497 +1.05(+3.38%)
Jun 30, 2021 32.25 32.35 30.85 31.05 87,261 -0.85(-2.66%)
Jun 29, 2021 33.35 33.40 31.65 31.90 124,847 -1.40(-4.20%)
Jun 28, 2021 32.75 33.90 32.69 33.30 69,747 +0.05(+0.15%)
Jun 25, 2021 33.25 33.90 32.50 33.25 75,148 +0.00(+0.00%)
Jun 24, 2021 34.25 34.80 32.90 33.25 108,925 +0.00(+0.00%)
Jun 23, 2021 32.05 33.30 31.05 33.25 119,455 +1.20(+3.74%)
Jun 22, 2021 30.40 32.90 30.05 32.05 204,714 +0.50(+1.58%)
Jun 21, 2021 32.00 32.45 30.55 31.55 181,084 -0.90(-2.77%)
Jun 18, 2021 34.50 35.40 32.10 32.45 450,478 -1.55(-4.56%)
Jun 17, 2021 35.45 41.25 33.00 34.00 2,437,612 +2.00(+6.25%)
Jun 16, 2021 33.20 33.82 30.55 32.00 136,313 -1.85(-5.47%)
Jun 15, 2021 34.95 35.10 33.05 33.85 125,375 -0.90(-2.59%)
Jun 14, 2021 35.45 37.45 34.11 34.75 367,182 -0.85(-2.39%)
Jun 11, 2021 36.35 36.90 35.05 35.60 155,584 -0.80(-2.20%)
Jun 10, 2021 37.00 37.80 36.00 36.40 108,892 -0.60(-1.62%)
Jun 09, 2021 38.20 38.20 36.60 37.00 205,254 -0.65(-1.73%)
Jun 08, 2021 37.50 40.35 36.00 37.65 286,532 +0.15(+0.40%)
Jun 07, 2021 37.75 37.75 35.30 37.50 183,257 -0.05(-0.13%)
Jun 04, 2021 39.24 39.24 36.90 37.55 156,135 -0.45(-1.18%)
Jun 03, 2021 39.10 40.65 36.10 38.00 641,522 -12.30(-24.45%)
Jun 02, 2021 49.50 52.50 49.15 50.30 58,749 +0.80(+1.62%)
Jun 01, 2021 50.30 50.39 49.30 49.50 37,735 -0.40(-0.80%)
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%)
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%)
Feb 01, 2021 66.10 71.25 60.00 62.50 12,700 -0.95(-1.50%)
Jan 29, 2021 77.90 80.60 60.40 63.45 27,740 -17.05(-21.18%)
Jan 28, 2021 175.00 175.00 55.50 80.50 60,863 -47.00(-36.86%)
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.