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 )

1.850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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, 2021 161.25 161.75 154.25 155.25 17,452 -4.25(-2.66%)
Jun 29, 2021 166.75 167.00 158.25 159.50 24,969 -7.00(-4.20%)
Jun 28, 2021 163.75 169.50 163.46 166.50 13,949 +0.25(+0.15%)
Jun 25, 2021 166.25 169.50 162.50 166.25 15,029 +0.00(+0.00%)
Jun 24, 2021 171.25 174.00 164.50 166.25 21,785 +0.00(+0.00%)
Jun 23, 2021 160.25 166.50 155.28 166.25 23,891 +6.00(+3.74%)
Jun 22, 2021 152.00 164.50 150.25 160.25 40,942 +2.50(+1.58%)
Jun 21, 2021 160.00 162.25 152.75 157.75 36,216 -4.50(-2.77%)
Jun 18, 2021 172.50 177.00 160.50 162.25 90,095 -7.75(-4.56%)
Jun 17, 2021 177.25 206.25 165.00 170.00 487,522 +10.00(+6.25%)
Jun 16, 2021 166.00 169.11 152.75 160.00 27,262 -9.25(-5.47%)
Jun 15, 2021 174.75 175.50 165.25 169.25 25,075 -4.50(-2.59%)
Jun 14, 2021 177.25 187.25 170.54 173.75 73,436 -4.25(-2.39%)
Jun 11, 2021 181.75 184.50 175.25 178.00 31,116 -4.00(-2.20%)
Jun 10, 2021 185.00 189.00 180.00 182.00 21,778 -3.00(-1.62%)
Jun 09, 2021 191.00 191.00 183.00 185.00 41,050 -3.25(-1.73%)
Jun 08, 2021 187.50 201.75 180.00 188.25 57,306 +0.75(+0.40%)
Jun 07, 2021 188.75 188.75 176.50 187.50 36,651 -0.25(-0.13%)
Jun 04, 2021 196.21 196.21 184.50 187.75 31,227 -2.25(-1.18%)
Jun 03, 2021 195.50 203.25 180.51 190.00 128,304 -61.50(-24.45%)
Jun 02, 2021 247.50 262.50 245.75 251.50 11,749 +4.00(+1.62%)
Jun 01, 2021 251.50 251.97 246.50 247.50 7,547 -2.00(-0.80%)
May 28, 2021 255.00 258.35 246.75 249.50 11,578 -14.50(-5.49%)
May 27, 2021 283.75 283.75 256.25 264.00 19,412 +3.00(+1.15%)
May 26, 2021 249.25 262.75 248.00 261.00 10,280 +13.50(+5.45%)
May 25, 2021 249.75 255.25 246.00 247.50 7,873 +1.25(+0.51%)
May 24, 2021 257.50 257.75 245.00 246.25 11,844 -7.50(-2.96%)
May 21, 2021 260.50 263.25 252.50 253.75 6,639 -4.00(-1.55%)
May 20, 2021 266.75 267.50 257.72 257.75 6,017 -1.00(-0.39%)
May 19, 2021 262.75 271.50 253.25 258.75 11,854 -23.75(-8.41%)
May 18, 2021 257.25 290.50 247.75 282.50 31,868 +29.50(+11.66%)
May 17, 2021 261.75 267.50 250.00 253.00 11,272 -8.75(-3.34%)
May 14, 2021 252.25 264.50 238.75 261.75 22,505 +15.25(+6.19%)
May 13, 2021 275.75 280.50 246.50 246.50 21,822 -18.75(-7.07%)
May 12, 2021 288.00 289.00 259.00 265.25 23,349 -25.50(-8.77%)
May 11, 2021 264.00 303.75 263.75 290.75 39,956 -1.75(-0.60%)
May 10, 2021 318.00 318.00 292.50 292.50 26,307 -20.50(-6.55%)
May 07, 2021 314.75 324.75 309.00 313.00 25,246 -1.50(-0.48%)
May 06, 2021 342.25 342.50 312.75 314.50 26,357 -16.75(-5.06%)
May 05, 2021 329.25 346.98 319.75 331.25 34,377 -5.25(-1.56%)
May 04, 2021 340.25 360.00 320.00 336.50 29,314 -3.50(-1.03%)
May 03, 2021 368.50 389.50 331.75 340.00 39,007 -22.50(-6.21%)
Apr 30, 2021 361.75 405.25 359.00 362.50 39,252 -8.75(-2.36%)
Apr 29, 2021 411.50 418.75 362.75 371.25 74,544 -48.75(-11.61%)
Apr 28, 2021 437.50 465.00 390.25 420.00 351,475 +10.50(+2.56%)
Apr 27, 2021 342.25 566.25 330.00 409.50 1,872,959 +109.00(+36.27%)
Apr 26, 2021 292.50 310.00 287.75 300.50 41,821 +10.50(+3.62%)
Apr 23, 2021 299.50 306.50 287.50 290.00 41,640 -8.75(-2.93%)
Apr 22, 2021 308.50 320.00 293.75 298.75 42,894 -16.00(-5.08%)
Apr 21, 2021 313.25 330.00 303.25 314.75 38,670 +1.75(+0.56%)
Apr 20, 2021 322.50 362.00 300.50 313.00 59,047 -7.00(-2.19%)
Apr 19, 2021 347.00 383.75 317.00 320.00 108,358 -85.00(-20.99%)
Apr 16, 2021 289.75 437.50 277.50 405.00 775,096 +95.75(+30.96%)
Apr 15, 2021 350.00 350.00 294.00 309.25 82,259 -47.00(-13.19%)
Apr 14, 2021 425.00 435.00 350.00 356.25 150,661 -100.25(-21.96%)
Apr 13, 2021 503.75 624.25 385.25 456.50 820,810 +6.50(+1.44%)
Apr 12, 2021 2267 2448 303.75 450.00 968,044 -1742.00(-79.47%)
Apr 09, 2021 2312 2340 2162 2192 760 -156.50(-6.66%)
Apr 08, 2021 2248 2348 2248 2348 200 +93.50(+4.15%)
Apr 07, 2021 2333 2410 2184 2255 1,329 -144.75(-6.03%)
Apr 06, 2021 2330 2425 2275 2400 748 +44.50(+1.89%)
Apr 05, 2021 2278 2375 2275 2355 491 +72.25(+3.16%)
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.