Skip to main content

Tian Ruixiang Holdings Ltd Cl A (NQ: TIRX )

1.940 +0.020 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 30.00 30.00 25.50 26.00 13,550 -3.50(-11.86%)
Mar 30, 2022 32.00 32.00 29.50 29.50 4,263 -1.00(-3.28%)
Mar 29, 2022 30.25 31.50 29.50 30.50 9,503 +1.00(+3.39%)
Mar 28, 2022 31.25 31.25 29.25 29.50 6,709 -1.00(-3.28%)
Mar 25, 2022 33.50 34.25 28.00 30.50 21,556 -3.00(-8.96%)
Mar 24, 2022 32.75 39.75 30.75 33.50 48,647 +2.25(+7.19%)
Mar 23, 2022 31.00 34.00 30.25 31.25 16,744 +0.00(+0.01%)
Mar 22, 2022 27.00 34.00 27.00 31.25 46,205 +3.50(+12.61%)
Mar 21, 2022 29.00 29.25 26.98 27.75 5,636 -1.00(-3.48%)
Mar 18, 2022 25.25 29.46 25.00 28.75 19,282 +2.00(+7.48%)
Mar 17, 2022 25.25 27.50 25.00 26.75 7,982 -0.50(-1.83%)
Mar 16, 2022 25.50 29.50 23.00 27.25 52,085 +1.50(+5.83%)
Mar 15, 2022 24.25 32.75 23.00 25.75 168,084 +2.75(+11.96%)
Mar 14, 2022 21.75 23.00 20.75 23.00 19,088 +2.00(+9.52%)
Mar 11, 2022 23.00 23.25 20.50 21.00 4,527 -1.82(-7.96%)
Mar 10, 2022 22.75 23.49 21.32 22.82 3,854 -0.44(-1.88%)
Mar 09, 2022 25.00 25.00 20.25 23.25 10,699 -1.02(-4.21%)
Mar 08, 2022 25.00 25.00 22.88 24.27 3,633 +0.02(+0.10%)
Mar 07, 2022 25.75 25.75 23.50 24.25 13,402 -2.38(-8.92%)
Mar 04, 2022 27.25 28.50 25.43 26.62 5,847 -1.88(-6.58%)
Mar 03, 2022 27.75 29.00 27.25 28.50 2,730 +0.75(+2.70%)
Mar 02, 2022 30.00 30.25 27.50 27.75 3,025 -0.75(-2.63%)
Mar 01, 2022 29.25 30.75 28.00 28.50 3,883 -1.21(-4.08%)
Feb 28, 2022 28.00 29.78 27.75 29.71 1,638 +0.71(+2.46%)
Feb 25, 2022 30.50 29.61 28.25 29.00 4,959 -2.50(-7.94%)
Feb 24, 2022 25.75 31.75 27.50 31.50 7,362 +3.00(+10.53%)
Feb 23, 2022 30.50 30.50 27.75 28.50 2,831 -0.50(-1.72%)
Feb 22, 2022 30.50 31.50 28.25 29.00 3,707 -1.75(-5.69%)
Feb 18, 2022 30.75 0 -0.75(-2.38%)
Feb 17, 2022 33.37 34.25 30.25 31.50 5,614 -1.75(-5.26%)
Feb 16, 2022 33.50 33.58 31.19 33.25 1,690 +0.50(+1.53%)
Feb 15, 2022 32.50 33.08 30.75 32.75 3,258 +1.25(+3.97%)
Feb 14, 2022 33.00 34.00 30.75 31.50 1,629 -0.75(-2.33%)
Feb 11, 2022 34.50 34.50 31.50 32.25 2,068 -1.00(-3.01%)
Feb 10, 2022 33.25 34.50 32.33 33.25 2,396 +0.25(+0.76%)
Feb 09, 2022 32.50 34.00 32.29 33.00 848 +1.00(+3.12%)
Feb 08, 2022 32.00 32.50 30.51 32.00 812 +0.25(+0.79%)
Feb 07, 2022 31.75 34.50 31.00 31.75 3,782 -0.25(-0.78%)
Feb 04, 2022 31.50 32.48 30.27 32.00 768 +0.75(+2.40%)
Feb 03, 2022 35.00 30.25 31.25 5,439 -4.00(-11.35%)
Feb 02, 2022 32.50 37.25 32.50 35.25 9,677 +2.75(+8.46%)
Feb 01, 2022 29.50 32.50 28.80 32.50 3,254 +3.00(+10.17%)
Jan 31, 2022 29.75 30.00 28.00 29.50 3,695 +1.75(+6.31%)
Jan 28, 2022 29.50 29.50 27.50 27.75 9,625 -0.22(-0.78%)
Jan 27, 2022 31.50 31.50 27.50 27.97 1,781 -2.28(-7.55%)
Jan 26, 2022 32.25 32.75 28.75 30.25 1,972 -1.19(-3.79%)
Jan 25, 2022 30.00 31.46 28.77 31.44 1,042 +0.94(+3.09%)
Jan 24, 2022 28.75 31.50 27.50 30.50 4,527 -0.25(-0.81%)
Jan 21, 2022 31.75 32.50 30.00 30.75 2,611 -1.00(-3.15%)
Jan 20, 2022 32.00 34.00 31.75 31.75 2,900 +0.25(+0.79%)
Jan 19, 2022 31.75 32.50 30.50 31.50 2,352 +0.00(+0.00%)
Jan 18, 2022 34.00 34.75 31.25 31.50 2,498 -2.25(-6.67%)
Jan 14, 2022 33.75 0 -2.50(-6.90%)
Jan 13, 2022 37.00 37.50 35.25 36.25 2,753 -1.00(-2.68%)
Jan 12, 2022 38.00 38.31 36.25 37.25 4,065 -0.25(-0.67%)
Jan 11, 2022 37.75 38.75 36.25 37.50 2,971 +0.25(+0.67%)
Jan 10, 2022 39.04 39.88 36.25 37.25 6,100 -2.25(-5.70%)
Jan 07, 2022 39.00 43.25 38.00 39.50 16,185 +0.00(+0.00%)
Jan 06, 2022 39.75 40.75 38.00 39.50 3,513 -0.50(-1.25%)
Jan 05, 2022 44.50 44.50 39.50 40.00 5,762 -4.00(-9.09%)
Jan 04, 2022 41.75 45.00 40.50 44.00 11,400 +1.50(+3.53%)
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.