Tian Ruixiang Holdings Ltd Cl A (NQ: TIRX )

2.330 -0.160 (-6.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 2.355 2.383 2.260 2.330 78,128 -0.16(-6.43%)
Nov 24, 2021 2.370 2.740 2.370 2.490 444,957 +0.11(+4.62%)
Nov 23, 2021 2.570 2.570 2.250 2.380 138,776 -0.18(-7.03%)
Nov 22, 2021 2.580 2.660 2.520 2.560 115,055 -0.04(-1.54%)
Nov 19, 2021 2.610 2.670 2.530 2.600 62,391 +0.04(+1.56%)
Nov 18, 2021 2.730 2.580 2.550 2.560 145,850 -0.20(-7.25%)
Nov 17, 2021 2.870 2.910 2.720 2.760 124,499 -0.12(-4.17%)
Nov 16, 2021 2.910 2.925 2.850 2.880 115,948 -0.05(-1.71%)
Nov 15, 2021 3.000 3.000 2.910 2.930 61,776 -0.08(-2.66%)
Nov 12, 2021 3.020 3.090 2.950 3.010 217,087 +0.02(+0.67%)
Nov 11, 2021 3.010 3.190 2.910 2.990 314,233 +0.04(+1.36%)
Nov 10, 2021 3.080 2.950 146,193 -0.17(-5.45%)
Nov 09, 2021 2.990 3.390 2.880 3.120 820,621 +0.15(+4.87%)
Nov 08, 2021 3.010 3.010 2.930 2.975 127,469 +0.00(+0.17%)
Nov 05, 2021 3.070 3.100 2.920 2.970 141,113 -0.11(-3.49%)
Nov 04, 2021 3.070 3.090 3.030 3.077 71,108 +0.02(+0.57%)
Nov 03, 2021 3.130 3.153 3.010 3.060 139,292 -0.11(-3.47%)
Nov 02, 2021 3.150 3.300 3.050 3.170 288,722 -0.02(-0.57%)
Nov 01, 2021 3.150 3.250 3.170 3.188 83,082 +0.05(+1.54%)
Oct 29, 2021 3.110 3.210 3.100 3.140 66,667 +0.00(+0.00%)
Oct 28, 2021 3.030 3.140 3.030 3.140 107,569 +0.10(+3.29%)
Oct 27, 2021 3.150 3.160 3.034 3.040 89,289 -0.12(-3.80%)
Oct 26, 2021 3.220 3.160 138,671 -0.06(-1.86%)
Oct 25, 2021 3.150 3.310 3.120 3.220 129,618 +0.05(+1.58%)
Oct 22, 2021 3.420 3.420 3.120 3.170 257,134 -0.30(-8.65%)
Oct 21, 2021 3.530 3.620 3.400 3.470 89,347 -0.06(-1.70%)
Oct 20, 2021 3.430 3.830 3.380 3.530 386,514 +0.13(+3.82%)
Oct 19, 2021 3.300 3.500 3.194 3.400 95,499 +0.09(+2.72%)
Oct 18, 2021 3.310 3.480 3.240 3.310 75,364 -0.05(-1.49%)
Oct 15, 2021 3.330 3.590 3.293 3.360 206,061 +0.12(+3.70%)
Oct 14, 2021 3.310 3.350 3.200 3.240 121,202 -0.12(-3.57%)
Oct 13, 2021 3.190 3.440 3.130 3.360 174,227 +0.24(+7.69%)
Oct 12, 2021 3.340 3.460 3.090 3.120 357,230 -0.26(-7.69%)
Oct 11, 2021 3.790 3.790 3.270 3.380 336,716 -0.18(-5.06%)
Oct 08, 2021 3.240 3.980 3.200 3.560 1,178,670 +0.38(+11.95%)
Oct 07, 2021 3.190 3.330 3.170 3.180 102,160 +0.03(+0.95%)
Oct 06, 2021 3.080 3.180 3.000 3.150 114,635 +0.04(+1.29%)
Oct 05, 2021 3.250 3.330 3.090 3.110 200,951 -0.17(-5.18%)
Oct 04, 2021 3.490 3.490 3.200 3.280 124,350 -0.23(-6.55%)
Oct 01, 2021 3.450 3.530 3.330 3.510 81,674 +0.07(+2.03%)
Sep 30, 2021 3.530 3.550 3.400 3.440 102,878 -0.12(-3.37%)
Sep 29, 2021 3.720 3.815 3.530 3.560 302,396 -0.10(-2.73%)
Sep 28, 2021 3.800 3.818 3.600 3.660 146,213 -0.15(-3.94%)
Sep 27, 2021 3.800 3.860 3.720 3.810 123,681 +0.01(+0.26%)
Sep 24, 2021 3.900 3.980 3.770 3.800 156,256 -0.18(-4.52%)
Sep 23, 2021 3.850 4.260 3.800 3.980 271,271 +0.16(+4.19%)
Sep 22, 2021 3.770 3.925 3.770 3.820 59,658 +0.01(+0.26%)
Sep 21, 2021 3.800 3.850 3.720 3.810 82,408 +0.01(+0.26%)
Sep 20, 2021 3.990 3.990 3.710 3.800 172,781 -0.25(-6.17%)
Sep 17, 2021 4.070 4.140 3.984 4.050 70,891 +0.00(+0.00%)
Sep 16, 2021 4.040 4.120 3.915 4.050 80,549 -0.01(-0.25%)
Sep 15, 2021 4.100 4.120 3.950 4.060 118,087 -0.06(-1.46%)
Sep 14, 2021 4.210 4.250 4.045 4.120 96,881 -0.09(-2.14%)
Sep 13, 2021 4.240 4.320 4.134 4.210 120,884 +0.00(+0.00%)
Sep 10, 2021 4.430 4.430 4.180 4.210 107,013 -0.18(-4.10%)
Sep 09, 2021 4.280 4.460 4.215 4.390 182,545 +0.16(+3.78%)
Sep 08, 2021 4.440 4.440 4.199 4.230 117,972 -0.17(-3.86%)
Sep 07, 2021 4.550 4.630 4.350 4.400 151,525 -0.09(-2.00%)
Sep 03, 2021 4.700 4.760 4.460 4.490 159,763 -0.16(-3.44%)
Sep 02, 2021 4.880 4.903 4.650 4.650 136,782 -0.19(-3.93%)
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.