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 )

0.5007 +0.0075 (+1.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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 (%)
Jun 30, 2022 3.978 3.990 3.450 3.600 17,147 -0.20(-5.26%)
Jun 29, 2022 3.950 4.000 3.500 3.800 20,279 -0.19(-4.64%)
Jun 28, 2022 4.357 4.357 3.805 3.985 14,844 -0.17(-3.98%)
Jun 27, 2022 4.300 4.450 3.900 4.150 15,664 -0.01(-0.24%)
Jun 24, 2022 4.925 4.925 3.753 4.160 87,825 -0.14(-3.23%)
Jun 23, 2022 3.750 6.650 3.625 4.299 1,406,973 +0.68(+18.64%)
Jun 22, 2022 3.691 3.740 3.500 3.623 1,122 -0.03(-0.73%)
Jun 21, 2022 3.650 3.671 3.575 3.650 1,980 -0.02(-0.41%)
Jun 17, 2022 3.775 4.150 3.500 3.665 3,154 -0.13(-3.54%)
Jun 16, 2022 4.133 4.133 3.500 3.800 4,435 -0.24(-5.99%)
Jun 15, 2022 3.995 4.600 3.595 4.042 6,998 +0.04(+1.05%)
Jun 14, 2022 3.755 4.050 3.755 3.999 2,940 +0.25(+6.62%)
Jun 13, 2022 4.000 4.260 3.522 3.751 6,244 -0.53(-12.30%)
Jun 10, 2022 4.650 4.650 4.000 4.277 4,933 -0.27(-6.00%)
Jun 09, 2022 4.282 4.749 4.150 4.550 21,081 +0.45(+11.04%)
Jun 08, 2022 4.146 4.146 4.000 4.098 4,391 +0.25(+6.43%)
Jun 07, 2022 3.550 4.154 3.501 3.850 10,401 +0.35(+10.00%)
Jun 06, 2022 3.492 3.662 3.485 3.500 8,327 +0.01(+0.23%)
Jun 03, 2022 3.498 3.500 3.285 3.492 2,230 +0.04(+1.31%)
Jun 02, 2022 3.450 3.494 3.155 3.447 22,933 -0.00(-0.07%)
Jun 01, 2022 3.700 3.700 3.300 3.450 15,210 -0.10(-2.82%)
May 31, 2022 3.570 3.640 3.400 3.550 16,022 +0.06(+1.57%)
May 27, 2022 3.650 3.750 3.151 3.494 13,296 -0.00(-0.13%)
May 26, 2022 3.608 3.623 3.425 3.499 7,305 +0.05(+1.42%)
May 25, 2022 3.052 3.450 3.052 3.450 12,969 +0.05(+1.59%)
May 24, 2022 3.500 3.500 3.151 3.396 8,322 -0.05(-1.42%)
May 23, 2022 3.500 3.800 3.300 3.445 9,584 -0.00(-0.12%)
May 20, 2022 3.800 3.800 3.320 3.449 16,069 +0.00(+0.09%)
May 19, 2022 3.450 3.450 3.353 3.446 3,323 +0.01(+0.28%)
May 18, 2022 3.550 3.550 3.350 3.437 5,926 -0.11(-3.18%)
May 17, 2022 3.500 3.600 3.401 3.550 14,323 +0.10(+2.88%)
May 16, 2022 3.600 3.600 3.252 3.450 8,145 -0.15(-4.17%)
May 13, 2022 3.800 3.825 3.355 3.600 8,710 +0.10(+2.86%)
May 12, 2022 3.287 3.622 3.150 3.500 18,391 +0.05(+1.46%)
May 11, 2022 3.550 3.650 3.350 3.450 11,410 -0.15(-4.11%)
May 10, 2022 3.749 3.750 3.501 3.598 8,070 -0.00(-0.07%)
May 09, 2022 3.800 3.999 3.517 3.600 17,193 -0.25(-6.49%)
May 06, 2022 4.050 4.050 3.700 3.850 10,509 -0.20(-4.94%)
May 05, 2022 4.000 4.050 3.826 4.050 6,600 +0.05(+1.31%)
May 04, 2022 3.969 4.045 3.804 3.998 17,915 -0.05(-1.30%)
May 03, 2022 4.200 4.250 3.875 4.050 10,632 +0.06(+1.40%)
May 02, 2022 4.100 4.100 3.815 3.994 14,574 -0.06(-1.38%)
Apr 29, 2022 4.250 4.250 3.800 4.050 11,835 -0.04(-1.05%)
Apr 28, 2022 3.850 4.250 3.750 4.093 17,429 +0.26(+6.73%)
Apr 27, 2022 4.500 4.750 3.750 3.835 44,344 -0.70(-15.36%)
Apr 26, 2022 4.850 4.884 4.371 4.531 17,656 -0.25(-5.28%)
Apr 25, 2022 4.750 5.000 4.625 4.784 6,326 +0.01(+0.18%)
Apr 22, 2022 5.100 5.100 4.750 4.775 9,694 -0.08(-1.69%)
Apr 21, 2022 4.950 5.150 4.750 4.857 22,001 -0.34(-6.60%)
Apr 20, 2022 5.100 5.223 4.950 5.200 2,708 +0.15(+2.97%)
Apr 19, 2022 5.250 5.250 4.900 5.050 9,283 +0.05(+1.00%)
Apr 18, 2022 4.950 5.250 4.901 5.000 4,970 -0.25(-4.76%)
Apr 14, 2022 5.350 5.400 5.100 5.250 3,669 +0.00(+0.00%)
Apr 13, 2022 5.250 5.400 5.100 5.250 2,664 +0.15(+2.94%)
Apr 12, 2022 5.400 5.450 5.100 5.100 15,312 -0.25(-4.67%)
Apr 11, 2022 5.400 5.550 5.250 5.350 17,133 +0.00(+0.00%)
Apr 08, 2022 5.350 5.600 5.200 5.350 20,088 +0.10(+1.90%)
Apr 07, 2022 5.500 5.600 5.150 5.250 27,242 -0.40(-7.08%)
Apr 06, 2022 5.450 5.750 5.150 5.650 27,279 +0.30(+5.61%)
Apr 05, 2022 5.650 5.650 5.200 5.350 13,586 -0.15(-2.73%)
Apr 04, 2022 5.350 5.750 5.250 5.500 23,646 +0.25(+4.76%)
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.