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 )

0.4932 -0.0168 (-3.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 7, 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 (%)
Jul 31, 2023 1.260 1.330 1.200 1.260 14,353 -0.02(-1.56%)
Jul 28, 2023 1.210 1.300 1.210 1.280 46,223 +0.09(+7.56%)
Jul 27, 2023 1.230 1.290 1.190 1.190 6,503 -0.08(-6.30%)
Jul 26, 2023 1.170 1.300 1.150 1.270 44,762 +0.05(+4.10%)
Jul 25, 2023 1.200 1.230 1.140 1.220 21,853 +0.02(+1.67%)
Jul 24, 2023 1.200 1.240 1.040 1.200 43,705 -0.05(-4.00%)
Jul 21, 2023 1.282 1.290 1.211 1.250 32,025 -0.03(-2.34%)
Jul 20, 2023 1.320 1.320 1.240 1.280 5,095 +0.02(+1.59%)
Jul 19, 2023 1.350 1.350 1.230 1.260 8,487 +0.00(+0.00%)
Jul 18, 2023 1.260 1.340 1.250 1.260 29,675 -0.02(-1.57%)
Jul 17, 2023 1.255 1.345 1.250 1.280 32,261 -0.04(-3.37%)
Jul 14, 2023 1.410 1.440 1.300 1.325 24,503 -0.09(-6.04%)
Jul 13, 2023 1.340 1.430 1.340 1.410 24,820 +0.05(+3.62%)
Jul 12, 2023 1.420 1.440 1.360 1.361 22,983 -0.04(-2.79%)
Jul 11, 2023 1.440 1.440 1.361 1.400 10,372 -0.00(-0.01%)
Jul 10, 2023 1.300 1.410 1.300 1.400 21,897 +0.05(+3.70%)
Jul 07, 2023 1.310 1.370 1.300 1.350 17,567 +0.03(+2.27%)
Jul 06, 2023 1.360 1.380 1.260 1.320 24,413 -0.07(-5.04%)
Jul 05, 2023 1.370 1.430 1.350 1.390 15,444 +0.03(+2.21%)
Jul 03, 2023 1.380 1.380 1.310 1.360 15,022 +0.01(+0.74%)
Jun 30, 2023 1.420 1.480 1.350 1.350 57,591 -0.13(-8.78%)
Jun 29, 2023 1.440 1.490 1.430 1.480 14,974 +0.04(+2.78%)
Jun 28, 2023 1.450 1.490 1.430 1.440 19,148 -0.02(-1.37%)
Jun 27, 2023 1.440 1.556 1.420 1.460 22,074 +0.02(+1.39%)
Jun 26, 2023 1.530 1.549 1.382 1.440 31,473 -0.08(-5.26%)
Jun 23, 2023 1.620 1.630 1.520 1.520 26,908 -0.05(-3.18%)
Jun 22, 2023 1.600 1.620 1.550 1.570 14,848 +0.00(+0.00%)
Jun 21, 2023 1.520 1.620 1.520 1.570 32,469 -0.03(-1.88%)
Jun 20, 2023 1.600 1.650 1.550 1.600 39,258 -0.01(-0.62%)
Jun 16, 2023 1.640 1.670 1.600 1.610 27,923 -0.03(-1.83%)
Jun 15, 2023 1.700 1.780 1.660 1.640 102,451 -0.07(-4.09%)
Jun 14, 2023 1.750 1.840 1.710 1.710 91,613 -0.08(-4.47%)
Jun 13, 2023 1.860 1.980 1.720 1.790 144,258 +0.11(+6.55%)
Jun 12, 2023 1.760 2.285 1.680 1.680 867,177 -0.02(-1.18%)
Jun 09, 2023 1.670 1.740 1.610 1.700 29,689 -0.09(-5.03%)
Jun 08, 2023 1.870 1.870 1.680 1.790 102,478 +0.09(+5.29%)
Jun 07, 2023 1.700 1.750 1.670 1.700 40,110 -0.02(-1.16%)
Jun 06, 2023 1.705 1.800 1.670 1.720 39,433 -0.03(-1.71%)
Jun 05, 2023 1.820 1.942 1.710 1.750 52,257 -0.13(-6.91%)
Jun 02, 2023 1.640 1.980 1.567 1.880 243,505 +0.30(+18.99%)
Jun 01, 2023 1.580 1.690 1.360 1.580 112,329 +0.03(+1.94%)
May 31, 2023 1.620 1.740 1.550 1.550 53,274 -0.06(-3.73%)
May 30, 2023 1.620 1.800 1.600 1.610 52,895 -0.05(-3.01%)
May 26, 2023 1.610 1.770 1.610 1.660 28,064 +0.06(+3.75%)
May 25, 2023 1.850 1.870 1.600 1.600 109,213 -0.27(-14.44%)
May 24, 2023 1.870 1.950 1.840 1.870 60,895 +0.00(+0.00%)
May 23, 2023 1.860 1.960 1.840 1.870 60,032 -0.01(-0.53%)
May 22, 2023 1.850 1.970 1.821 1.880 46,821 -0.02(-1.05%)
May 19, 2023 1.830 1.930 1.790 1.900 81,249 +0.08(+4.40%)
May 18, 2023 1.790 1.883 1.750 1.820 58,999 -0.02(-1.09%)
May 17, 2023 2.020 2.030 1.770 1.840 202,985 -0.29(-13.62%)
May 16, 2023 2.090 2.300 1.950 2.130 469,532 +0.08(+3.90%)
May 15, 2023 2.000 2.180 1.930 2.050 234,792 +0.03(+1.49%)
May 12, 2023 2.220 2.240 1.930 2.020 295,345 -0.06(-2.88%)
May 11, 2023 1.950 2.690 1.950 2.080 1,048,592 +0.05(+2.46%)
May 10, 2023 1.980 2.240 1.800 2.030 343,798 -0.02(-0.98%)
May 09, 2023 2.180 2.280 2.000 2.050 156,438 -0.34(-14.23%)
May 08, 2023 2.250 2.490 2.120 2.390 1,093,915 +0.34(+16.59%)
May 05, 2023 1.880 2.090 1.750 2.050 352,775 -0.04(-1.91%)
May 04, 2023 2.360 2.360 1.910 2.090 577,201 -0.28(-11.81%)
May 03, 2023 2.240 2.940 1.840 2.370 2,794,668 +0.19(+8.72%)
May 02, 2023 3.580 7.880 1.960 2.180 56,167,584 +0.00(+0.00%)
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.