Tian Ruixiang Holdings Ltd Cl A (NQ: TIRX )

1.130 +0.010 (+0.89%)
Streaming Delayed Price Updated: 11:02 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 82.63 88.57 82.63 86.75 8,299 +3.82(+4.61%)
Mar 30, 2021 86.01 86.01 82.65 82.93 4,146 -3.08(-3.58%)
Mar 29, 2021 86.01 86.25 83.70 86.01 32,359 -0.59(-0.68%)
Mar 26, 2021 91.00 91.50 82.63 86.60 16,800 -4.87(-5.32%)
Mar 25, 2021 81.03 92.00 80.05 91.47 91,500 +10.12(+12.44%)
Mar 24, 2021 82.71 84.97 81.14 81.35 22,300 -1.20(-1.45%)
Mar 23, 2021 84.39 85.53 81.03 82.55 20,241 -0.45(-0.54%)
Mar 22, 2021 83.04 86.20 80.72 83.00 24,157 -1.43(-1.69%)
Mar 19, 2021 81.20 85.46 81.20 84.43 17,700 -0.57(-0.67%)
Mar 18, 2021 85.74 90.20 82.18 85.00 23,224 +0.90(+1.07%)
Mar 17, 2021 84.75 86.50 79.83 84.10 29,650 -3.36(-3.84%)
Mar 16, 2021 89.03 96.44 80.05 87.46 88,933 +0.65(+0.75%)
Mar 15, 2021 66.21 87.50 66.21 86.81 59,868 +21.74(+33.41%)
Mar 12, 2021 61.15 70.27 58.52 65.07 45,200 +3.82(+6.24%)
Mar 11, 2021 63.08 64.14 58.00 61.25 36,926 -2.19(-3.45%)
Mar 10, 2021 64.50 67.88 62.00 63.44 30,558 +1.23(+1.98%)
Mar 09, 2021 64.05 68.33 61.00 62.21 32,383 +0.81(+1.32%)
Mar 08, 2021 58.06 76.09 57.70 61.40 76,686 +3.34(+5.75%)
Mar 05, 2021 73.75 73.75 53.20 58.06 65,500 -14.88(-20.40%)
Mar 04, 2021 75.05 91.72 63.04 72.94 98,675 -2.07(-2.76%)
Mar 03, 2021 96.39 103.87 65.26 75.01 343,797 -19.76(-20.85%)
Mar 02, 2021 78.02 97.79 76.12 94.77 86,304 +14.92(+18.69%)
Mar 01, 2021 67.25 81.96 66.13 79.85 226,062 +13.76(+20.82%)
Feb 26, 2021 66.50 72.00 58.41 66.09 99,600 -3.60(-5.17%)
Feb 25, 2021 57.88 69.70 55.01 69.69 68,079 +10.18(+17.11%)
Feb 24, 2021 61.00 61.00 53.06 59.51 55,221 -3.21(-5.12%)
Feb 23, 2021 49.49 65.00 48.33 62.72 123,651 +6.54(+11.64%)
Feb 22, 2021 51.38 57.69 40.28 56.18 358,646 +6.89(+13.98%)
Feb 19, 2021 41.01 49.34 41.01 49.29 67,700 +9.73(+24.60%)
Feb 18, 2021 36.00 42.80 34.25 39.56 66,920 +5.31(+15.50%)
Feb 17, 2021 30.40 35.64 29.00 34.25 423,932 +5.49(+19.09%)
Feb 16, 2021 26.55 32.88 26.55 28.76 54,999 +3.47(+13.72%)
Feb 12, 2021 26.01 26.07 23.41 25.29 39,800 -1.85(-6.82%)
Feb 11, 2021 29.07 30.79 26.11 27.14 38,872 -1.55(-5.40%)
Feb 10, 2021 30.00 32.19 25.61 28.69 63,979 -0.52(-1.78%)
Feb 09, 2021 25.53 31.50 25.53 29.21 348,247 +4.21(+16.84%)
Feb 08, 2021 20.95 26.93 20.69 25.00 316,262 +5.27(+26.71%)
Feb 05, 2021 18.37 19.92 18.37 19.73 66,600 +1.71(+9.49%)
Feb 04, 2021 13.74 19.94 13.07 18.02 359,862 +4.19(+30.30%)
Feb 03, 2021 12.00 14.69 11.33 13.83 110,405 +1.73(+14.30%)
Feb 02, 2021 12.67 12.70 11.55 12.10 74,745 -0.40(-3.20%)
Feb 01, 2021 13.22 14.25 12.00 12.50 63,502 -0.19(-1.50%)
Jan 29, 2021 15.58 16.12 12.08 12.69 138,700 -3.41(-21.18%)
Jan 28, 2021 35.00 35.00 11.10 16.10 304,319 -9.40(-36.86%)
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.