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 (%)
Nov 30, 2023 0.7305 0.7700 0.6905 0.7495 37,054 +0.01(+1.70%)
Nov 29, 2023 0.7159 0.7599 0.7039 0.7370 10,963 +0.01(+0.72%)
Nov 28, 2023 0.7397 0.7590 0.7020 0.7317 20,222 +0.02(+2.51%)
Nov 27, 2023 0.7100 0.7600 0.6799 0.7138 21,402 -0.02(-3.07%)
Nov 24, 2023 0.7397 0.7474 0.7000 0.7364 19,932 -0.00(-0.47%)
Nov 22, 2023 0.7000 0.7486 0.6700 0.7399 14,551 +0.01(+1.89%)
Nov 21, 2023 0.7000 0.7262 0.7000 0.7262 32,716 +0.01(+0.99%)
Nov 20, 2023 0.7500 0.7540 0.6489 0.7191 49,733 -0.01(-1.49%)
Nov 17, 2023 0.7452 0.7600 0.7073 0.7300 19,890 -0.01(-1.83%)
Nov 16, 2023 0.7620 0.7850 0.7000 0.7436 20,254 -0.03(-3.68%)
Nov 15, 2023 0.7600 0.7949 0.7400 0.7720 27,816 +0.05(+7.22%)
Nov 14, 2023 0.7200 0.7200 0.6501 0.7200 19,126 +0.04(+5.88%)
Nov 13, 2023 0.7000 0.7300 0.6500 0.6800 17,989 -0.04(-5.56%)
Nov 10, 2023 0.8000 0.8000 0.6500 0.7200 84,638 -0.04(-5.26%)
Nov 09, 2023 0.7900 0.8000 0.7400 0.7600 11,819 -0.03(-3.80%)
Nov 08, 2023 0.8199 0.8199 0.7500 0.7900 25,047 +0.01(+1.15%)
Nov 07, 2023 0.8390 0.8390 0.7440 0.7810 93,839 -0.06(-6.97%)
Nov 06, 2023 0.8660 0.8699 0.8023 0.8395 39,000 -0.03(-3.06%)
Nov 03, 2023 0.8600 0.8789 0.8084 0.8660 16,803 -0.01(-1.48%)
Nov 02, 2023 0.9000 0.9000 0.7912 0.8790 16,973 +0.06(+7.20%)
Nov 01, 2023 0.8900 0.8900 0.8199 0.8200 9,445 -0.06(-6.82%)
Oct 31, 2023 0.8500 0.8999 0.8330 0.8800 11,965 +0.01(+1.53%)
Oct 30, 2023 0.8300 0.9000 0.8300 0.8667 7,864 -0.01(-1.51%)
Oct 27, 2023 0.8400 0.8800 0.7812 0.8800 13,970 +0.04(+4.51%)
Oct 26, 2023 0.8400 0.8948 0.8383 0.8420 16,060 -0.04(-4.86%)
Oct 25, 2023 0.9026 0.9600 0.8592 0.8850 13,162 +0.01(+0.57%)
Oct 24, 2023 0.8600 0.9011 0.8500 0.8800 21,575 +0.02(+2.36%)
Oct 23, 2023 0.8599 0.9300 0.8597 0.8597 20,050 -0.02(-2.32%)
Oct 20, 2023 0.9206 0.9500 0.8600 0.8801 39,336 -0.04(-4.40%)
Oct 19, 2023 0.9400 0.9500 0.9000 0.9206 28,859 -0.04(-4.10%)
Oct 18, 2023 0.9500 1.000 0.9410 0.9600 25,817 -0.03(-3.03%)
Oct 17, 2023 1.060 1.060 0.9900 0.9900 36,603 -0.03(-2.94%)
Oct 16, 2023 0.9200 1.150 0.8500 1.020 205,863 +0.01(+0.99%)
Oct 13, 2023 0.8500 1.200 0.8400 1.010 611,398 -0.03(-3.35%)
Oct 12, 2023 0.8600 1.200 0.8600 1.045 1,642,314 +0.23(+27.89%)
Oct 11, 2023 0.8700 0.8650 0.7859 0.8171 219,493 -0.03(-3.87%)
Oct 10, 2023 0.7817 0.8700 0.7817 0.8500 31,643 +0.04(+5.47%)
Oct 09, 2023 1.038 1.050 0.7300 0.8059 298,181 -0.23(-22.45%)
Oct 06, 2023 1.060 1.070 1.000 1.039 31,750 -0.00(-0.05%)
Oct 05, 2023 1.040 1.050 1.000 1.040 35,027 +0.01(+0.94%)
Oct 04, 2023 1.040 1.070 1.010 1.030 6,016 -0.05(-4.63%)
Oct 03, 2023 1.087 1.087 1.030 1.080 3,091 +0.03(+2.86%)
Oct 02, 2023 1.100 1.100 1.010 1.050 51,101 +0.00(+0.00%)
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%)
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.