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 )

0.5300 -0.0002 (-0.04%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 3, 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 (%)
Sep 29, 2023 1.090 1.120 1.050 1.050 12,405 -0.02(-1.87%)
Sep 28, 2023 1.050 1.116 1.050 1.070 5,592 -0.01(-0.93%)
Sep 27, 2023 1.080 1.150 1.040 1.080 32,427 -0.04(-3.57%)
Sep 26, 2023 1.140 1.160 1.096 1.120 18,838 -0.06(-5.08%)
Sep 25, 2023 1.150 1.190 1.100 1.180 68,122 +0.03(+2.61%)
Sep 22, 2023 1.180 1.220 1.130 1.150 32,827 -0.04(-3.36%)
Sep 21, 2023 1.270 1.266 1.150 1.190 27,206 -0.01(-0.83%)
Sep 20, 2023 1.200 1.290 1.150 1.200 93,252 -0.06(-4.76%)
Sep 19, 2023 1.460 1.523 1.210 1.260 229,412 -0.22(-14.86%)
Sep 18, 2023 1.460 1.630 1.440 1.480 463,653 +0.00(+0.00%)
Sep 15, 2023 1.500 1.550 1.360 1.480 356,578 +0.13(+9.63%)
Sep 14, 2023 1.360 1.400 1.250 1.350 206,450 +0.04(+3.05%)
Sep 13, 2023 1.180 1.450 1.180 1.310 351,176 +0.12(+10.08%)
Sep 12, 2023 1.200 1.210 1.130 1.190 64,921 +0.06(+5.31%)
Sep 11, 2023 1.130 1.180 1.130 1.130 21,040 +0.01(+0.89%)
Sep 08, 2023 1.230 1.230 1.120 1.120 33,686 -0.11(-8.94%)
Sep 07, 2023 1.440 1.440 1.150 1.230 85,862 -0.16(-11.51%)
Sep 06, 2023 1.450 1.465 1.370 1.390 32,584 -0.08(-5.44%)
Sep 05, 2023 1.450 1.470 1.420 1.470 28,495 -0.06(-3.92%)
Sep 01, 2023 1.430 1.647 1.430 1.530 69,495 +0.06(+4.08%)
Aug 31, 2023 1.430 1.510 1.430 1.470 23,897 +0.00(+0.00%)
Aug 30, 2023 1.450 1.490 1.403 1.470 36,046 +0.04(+2.80%)
Aug 29, 2023 1.420 1.487 1.402 1.430 40,732 -0.00(-0.01%)
Aug 28, 2023 1.410 1.510 1.410 1.430 72,952 -0.02(-1.37%)
Aug 25, 2023 1.410 1.499 1.320 1.450 172,025 -0.05(-3.33%)
Aug 24, 2023 1.320 2.140 1.320 1.500 3,505,397 +0.13(+9.49%)
Aug 23, 2023 1.410 1.460 1.330 1.370 159,913 -0.18(-11.61%)
Aug 22, 2023 1.550 1.760 1.310 1.550 1,582,737 +0.11(+7.64%)
Aug 21, 2023 1.310 1.475 1.250 1.440 11,543,538 +0.35(+32.11%)
Aug 18, 2023 1.070 1.120 1.070 1.090 1,477,261 -0.03(-2.68%)
Aug 17, 2023 1.140 1.145 1.107 1.120 6,986 -0.03(-2.61%)
Aug 16, 2023 1.140 1.210 1.079 1.150 16,221 -0.02(-1.29%)
Aug 15, 2023 1.240 1.239 1.110 1.165 16,338 +0.01(+0.43%)
Aug 14, 2023 1.140 1.230 1.140 1.160 18,704 -0.04(-3.33%)
Aug 11, 2023 1.150 1.200 1.150 1.200 13,432 +0.01(+0.84%)
Aug 10, 2023 1.230 1.230 1.150 1.190 13,813 +0.04(+3.48%)
Aug 09, 2023 1.190 1.200 1.150 1.150 13,113 -0.02(-1.71%)
Aug 08, 2023 1.200 1.210 1.150 1.170 15,906 -0.02(-1.68%)
Aug 07, 2023 1.180 1.240 1.110 1.190 9,926 -0.01(-0.83%)
Aug 04, 2023 1.180 1.248 1.180 1.200 7,581 -0.03(-2.44%)
Aug 03, 2023 1.230 1.235 1.170 1.230 6,080 +0.03(+2.50%)
Aug 02, 2023 1.290 1.300 1.180 1.200 15,820 -0.10(-7.69%)
Aug 01, 2023 1.250 1.302 1.230 1.300 20,118 +0.04(+3.17%)
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%)
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.