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 )

0.5162 -0.0138 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
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.