Skip to main content

Tian Ruixiang Holdings Ltd Cl A (NQ: TIRX )

1.860 -0.080 (-4.12%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 77.75 80.25 77.50 78.50 2,666 +0.00(+0.00%)
Oct 28, 2021 75.75 78.50 75.75 78.50 4,302 +2.50(+3.29%)
Oct 27, 2021 78.75 79.00 75.84 76.00 3,571 -3.00(-3.80%)
Oct 26, 2021 80.50 79.00 5,546 -1.50(-1.86%)
Oct 25, 2021 78.75 82.75 78.00 80.50 5,184 +1.25(+1.58%)
Oct 22, 2021 85.50 85.50 78.00 79.25 10,285 -7.50(-8.65%)
Oct 21, 2021 88.25 90.50 85.00 86.75 3,573 -1.50(-1.70%)
Oct 20, 2021 85.75 95.75 84.50 88.25 15,460 +3.25(+3.82%)
Oct 19, 2021 82.50 87.50 79.84 85.00 3,819 +2.25(+2.72%)
Oct 18, 2021 82.75 87.00 81.00 82.75 3,014 -1.25(-1.49%)
Oct 15, 2021 83.25 89.75 82.33 84.00 8,242 +3.00(+3.70%)
Oct 14, 2021 82.75 83.75 80.00 81.00 4,848 -3.00(-3.57%)
Oct 13, 2021 79.75 86.00 78.25 84.00 6,969 +6.00(+7.69%)
Oct 12, 2021 83.50 86.50 77.25 78.00 14,289 -6.50(-7.69%)
Oct 11, 2021 94.75 94.75 81.75 84.50 13,468 -4.50(-5.06%)
Oct 08, 2021 81.00 99.50 80.00 89.00 47,146 +9.50(+11.95%)
Oct 07, 2021 79.75 83.25 79.25 79.50 4,086 +0.75(+0.95%)
Oct 06, 2021 77.00 79.50 75.00 78.75 4,585 +1.00(+1.29%)
Oct 05, 2021 81.25 83.25 77.25 77.75 8,038 -4.25(-5.18%)
Oct 04, 2021 87.25 87.25 80.00 82.00 4,974 -5.75(-6.55%)
Oct 01, 2021 86.25 88.25 83.25 87.75 3,266 +1.75(+2.03%)
Sep 30, 2021 88.25 88.75 85.00 86.00 4,115 -3.00(-3.37%)
Sep 29, 2021 93.00 95.38 88.25 89.00 12,095 -2.50(-2.73%)
Sep 28, 2021 95.00 95.46 90.00 91.50 5,848 -3.75(-3.94%)
Sep 27, 2021 95.00 96.50 93.00 95.25 4,947 +0.25(+0.26%)
Sep 24, 2021 97.50 99.50 94.25 95.00 6,250 -4.50(-4.52%)
Sep 23, 2021 96.25 106.50 95.00 99.50 10,859 +4.00(+4.19%)
Sep 22, 2021 94.25 98.12 94.25 95.50 2,386 +0.25(+0.26%)
Sep 21, 2021 95.00 96.25 93.00 95.25 3,296 +0.25(+0.26%)
Sep 20, 2021 99.75 99.75 92.75 95.00 6,911 -6.25(-6.17%)
Sep 17, 2021 101.75 103.50 99.61 101.25 2,835 +0.00(+0.00%)
Sep 16, 2021 101.00 103.00 97.88 101.25 3,221 -0.25(-0.25%)
Sep 15, 2021 102.50 103.00 98.75 101.50 4,723 -1.50(-1.46%)
Sep 14, 2021 105.25 106.25 101.12 103.00 3,875 -2.25(-2.14%)
Sep 13, 2021 106.00 108.00 103.35 105.25 4,835 +0.00(+0.00%)
Sep 10, 2021 110.75 110.75 104.50 105.25 4,280 -4.50(-4.10%)
Sep 09, 2021 107.00 111.50 105.39 109.75 7,301 +4.00(+3.78%)
Sep 08, 2021 111.00 111.00 104.98 105.75 4,718 -4.25(-3.86%)
Sep 07, 2021 113.75 115.75 108.75 110.00 6,061 -2.25(-2.00%)
Sep 03, 2021 117.50 119.00 111.50 112.25 6,390 -4.00(-3.44%)
Sep 02, 2021 122.00 122.58 116.25 116.25 5,471 -4.75(-3.93%)
Sep 01, 2021 119.00 121.50 115.75 121.00 5,577 +4.25(+3.64%)
Aug 31, 2021 115.00 126.25 113.25 116.75 18,824 +0.50(+0.43%)
Aug 30, 2021 112.50 118.25 111.75 116.25 5,199 +3.25(+2.88%)
Aug 27, 2021 112.25 119.50 111.00 113.00 10,019 +2.00(+1.80%)
Aug 26, 2021 114.00 119.62 110.25 111.00 6,007 -5.00(-4.31%)
Aug 25, 2021 116.50 128.71 111.75 116.00 20,430 +0.00(+0.00%)
Aug 24, 2021 109.00 120.00 108.00 116.00 20,240 +7.50(+6.91%)
Aug 23, 2021 105.50 108.75 102.75 108.50 5,684 +4.62(+4.45%)
Aug 20, 2021 103.75 108.10 103.75 103.88 8,519 -0.88(-0.84%)
Aug 19, 2021 113.00 116.00 103.75 104.75 14,969 -12.50(-10.66%)
Aug 18, 2021 121.25 121.25 110.71 117.25 6,997 +0.00(+0.00%)
Aug 17, 2021 115.50 122.25 113.75 117.25 15,446 -1.00(-0.85%)
Aug 16, 2021 128.75 131.55 116.25 118.25 31,280 -11.75(-9.04%)
Aug 13, 2021 119.25 157.50 116.25 130.00 381,937 +9.75(+8.11%)
Aug 12, 2021 121.50 127.25 118.75 120.25 5,421 -5.50(-4.37%)
Aug 11, 2021 135.50 140.75 121.75 125.75 15,321 -15.00(-10.66%)
Aug 10, 2021 126.25 145.00 126.25 140.75 27,825 +14.00(+11.05%)
Aug 09, 2021 121.00 134.75 118.50 126.75 22,255 +6.25(+5.19%)
Aug 06, 2021 113.75 126.25 113.50 120.50 24,349 +8.00(+7.11%)
Aug 05, 2021 110.25 118.25 108.00 112.50 8,446 +0.25(+0.22%)
Aug 04, 2021 111.00 122.00 110.00 112.25 15,027 +1.50(+1.35%)
Aug 03, 2021 118.50 121.25 108.50 110.75 27,402 -9.62(-8.00%)
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.