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 )

0.5001 +0.0281 (+5.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 5.600 5.956 5.550 5.942 8,192 +0.14(+2.46%)
Feb 25, 2022 6.100 5.921 5.650 5.800 24,799 -0.50(-7.94%)
Feb 24, 2022 5.150 6.350 5.500 6.300 36,810 +0.60(+10.53%)
Feb 23, 2022 6.100 6.100 5.550 5.700 14,155 -0.10(-1.72%)
Feb 22, 2022 6.100 6.300 5.650 5.800 18,535 -0.35(-5.69%)
Feb 18, 2022 6.150 0 -0.15(-2.38%)
Feb 17, 2022 6.675 6.849 6.050 6.300 28,074 -0.35(-5.26%)
Feb 16, 2022 6.700 6.716 6.239 6.650 8,453 +0.10(+1.53%)
Feb 15, 2022 6.500 6.615 6.150 6.550 16,291 +0.25(+3.97%)
Feb 14, 2022 6.600 6.800 6.150 6.300 8,149 -0.15(-2.33%)
Feb 11, 2022 6.900 6.900 6.300 6.450 10,341 -0.20(-3.01%)
Feb 10, 2022 6.650 6.900 6.465 6.650 11,980 +0.05(+0.76%)
Feb 09, 2022 6.500 6.800 6.458 6.600 4,242 +0.20(+3.12%)
Feb 08, 2022 6.400 6.500 6.103 6.400 4,064 +0.05(+0.79%)
Feb 07, 2022 6.350 6.900 6.200 6.350 18,914 -0.05(-0.78%)
Feb 04, 2022 6.300 6.497 6.053 6.400 3,842 +0.15(+2.40%)
Feb 03, 2022 7.000 6.049 6.250 27,197 -0.80(-11.35%)
Feb 02, 2022 6.500 7.449 6.500 7.050 48,388 +0.55(+8.46%)
Feb 01, 2022 5.900 6.500 5.760 6.500 16,271 +0.60(+10.17%)
Jan 31, 2022 5.950 6.000 5.601 5.900 18,477 +0.35(+6.31%)
Jan 28, 2022 5.900 5.900 5.500 5.550 48,128 -0.04(-0.78%)
Jan 27, 2022 6.300 6.300 5.500 5.593 8,907 -0.46(-7.55%)
Jan 26, 2022 6.450 6.550 5.750 6.050 9,860 -0.24(-3.79%)
Jan 25, 2022 6.000 6.293 5.755 6.288 5,210 +0.19(+3.09%)
Jan 24, 2022 5.750 6.300 5.500 6.100 22,636 -0.05(-0.81%)
Jan 21, 2022 6.350 6.500 6.000 6.150 13,056 -0.20(-3.15%)
Jan 20, 2022 6.400 6.800 6.350 6.350 14,503 +0.05(+0.79%)
Jan 19, 2022 6.350 6.500 6.100 6.300 11,761 +0.00(+0.00%)
Jan 18, 2022 6.800 6.950 6.250 6.300 12,491 -0.45(-6.67%)
Jan 14, 2022 6.750 0 -0.50(-6.90%)
Jan 13, 2022 7.400 7.500 7.051 7.250 13,767 -0.20(-2.68%)
Jan 12, 2022 7.600 7.662 7.250 7.450 20,326 -0.05(-0.67%)
Jan 11, 2022 7.550 7.750 7.250 7.500 14,857 +0.05(+0.67%)
Jan 10, 2022 7.808 7.975 7.250 7.450 30,503 -0.45(-5.70%)
Jan 07, 2022 7.800 8.650 7.600 7.900 80,926 +0.00(+0.00%)
Jan 06, 2022 7.950 8.150 7.600 7.900 17,569 -0.10(-1.25%)
Jan 05, 2022 8.900 8.900 7.900 8.000 28,814 -0.80(-9.09%)
Jan 04, 2022 8.350 9.000 8.100 8.800 57,000 +0.30(+3.53%)
Jan 03, 2022 8.500 8.700 8.104 8.500 38,381 +0.15(+1.80%)
Dec 31, 2021 9.300 9.650 8.100 8.350 131,203 -1.30(-13.47%)
Dec 30, 2021 8.650 10.70 8.650 9.650 857,379 +1.00(+11.56%)
Dec 29, 2021 7.600 9.750 7.400 8.650 210,257 +1.00(+13.07%)
Dec 28, 2021 8.200 8.400 7.600 7.650 38,081 -0.55(-6.71%)
Dec 27, 2021 8.050 8.250 7.800 8.200 27,756 +0.35(+4.46%)
Dec 23, 2021 7.600 8.069 7.500 7.850 40,454 +0.10(+1.29%)
Dec 22, 2021 8.050 8.150 7.500 7.750 57,369 -0.30(-3.73%)
Dec 21, 2021 7.850 8.250 7.650 8.050 84,676 +0.15(+1.90%)
Dec 20, 2021 8.000 9.750 7.750 7.900 396,539 -0.14(-1.72%)
Dec 17, 2021 8.150 8.200 7.700 8.038 18,839 -0.16(-1.98%)
Dec 16, 2021 8.000 9.200 7.850 8.200 133,093 +0.20(+2.50%)
Dec 15, 2021 7.800 8.050 7.250 8.000 48,719 +0.05(+0.63%)
Dec 14, 2021 8.400 8.450 7.631 7.950 38,771 -0.55(-6.47%)
Dec 13, 2021 9.000 9.150 8.400 8.500 28,510 -0.65(-7.10%)
Dec 10, 2021 9.300 9.322 8.675 9.150 53,461 -0.05(-0.54%)
Dec 09, 2021 9.350 9.499 9.101 9.200 34,674 -0.30(-3.16%)
Dec 08, 2021 10.25 10.50 9.100 9.500 156,842 -1.45(-13.24%)
Dec 07, 2021 8.700 11.20 8.611 10.95 867,839 +2.25(+25.86%)
Dec 06, 2021 8.500 9.000 8.300 8.700 37,732 +0.00(+0.00%)
Dec 03, 2021 9.650 9.700 8.400 8.700 43,276 -0.95(-9.84%)
Dec 02, 2021 10.30 10.30 9.300 9.650 42,490 -0.50(-4.93%)
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.