Skip to main content

Tian Ruixiang Holdings Ltd Cl A (NQ: TIRX )

0.4560 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.00 25.25 22.65 23.35 94,124 +0.10(+0.43%)
Aug 30, 2021 22.50 23.65 22.35 23.25 25,997 +0.65(+2.88%)
Aug 27, 2021 22.45 23.90 22.20 22.60 50,099 +0.40(+1.80%)
Aug 26, 2021 22.80 23.92 22.05 22.20 30,035 -1.00(-4.31%)
Aug 25, 2021 23.30 25.74 22.35 23.20 102,151 +0.00(+0.00%)
Aug 24, 2021 21.80 24.00 21.60 23.20 101,202 +1.50(+6.91%)
Aug 23, 2021 21.10 21.75 20.55 21.70 28,421 +0.93(+4.45%)
Aug 20, 2021 20.75 21.62 20.75 20.77 42,596 -0.18(-0.84%)
Aug 19, 2021 22.60 23.20 20.75 20.95 74,847 -2.50(-10.66%)
Aug 18, 2021 24.25 24.25 22.14 23.45 34,988 +0.00(+0.00%)
Aug 17, 2021 23.10 24.45 22.75 23.45 77,232 -0.20(-0.85%)
Aug 16, 2021 25.75 26.31 23.25 23.65 156,402 -2.35(-9.04%)
Aug 13, 2021 23.85 31.50 23.25 26.00 1,909,688 +1.95(+8.11%)
Aug 12, 2021 24.30 25.45 23.75 24.05 27,109 -1.10(-4.37%)
Aug 11, 2021 27.10 28.15 24.35 25.15 76,605 -3.00(-10.66%)
Aug 10, 2021 25.25 29.00 25.25 28.15 139,126 +2.80(+11.05%)
Aug 09, 2021 24.20 26.95 23.70 25.35 111,279 +1.25(+5.19%)
Aug 06, 2021 22.75 25.25 22.70 24.10 121,749 +1.60(+7.11%)
Aug 05, 2021 22.05 23.65 21.60 22.50 42,230 +0.05(+0.22%)
Aug 04, 2021 22.20 24.40 22.00 22.45 75,138 +0.30(+1.35%)
Aug 03, 2021 23.70 24.25 21.70 22.15 137,012 -1.93(-8.00%)
Aug 02, 2021 21.10 28.05 21.10 24.07 617,944 +2.97(+14.10%)
Jul 30, 2021 20.40 21.43 20.35 21.10 29,464 +0.80(+3.94%)
Jul 29, 2021 21.50 21.90 20.30 20.30 38,440 -0.90(-4.25%)
Jul 28, 2021 20.60 21.57 20.55 21.20 45,463 +0.80(+3.92%)
Jul 27, 2021 22.00 22.57 20.00 20.40 78,160 -2.55(-11.11%)
Jul 26, 2021 20.15 25.45 19.70 22.95 407,324 +2.90(+14.46%)
Jul 23, 2021 22.30 22.40 19.90 20.05 116,652 -3.00(-13.02%)
Jul 22, 2021 24.40 24.40 22.60 23.05 73,248 -0.95(-3.96%)
Jul 21, 2021 23.60 24.95 23.15 24.00 90,940 +0.40(+1.69%)
Jul 20, 2021 23.05 24.14 22.80 23.60 45,223 +0.30(+1.29%)
Jul 19, 2021 23.40 24.10 22.85 23.30 54,286 -1.15(-4.70%)
Jul 16, 2021 26.35 26.90 24.10 24.45 55,780 -1.95(-7.39%)
Jul 15, 2021 26.05 27.16 25.80 26.40 43,861 +0.05(+0.19%)
Jul 14, 2021 26.25 27.65 26.20 26.35 47,492 +0.05(+0.19%)
Jul 13, 2021 26.65 27.45 26.05 26.30 48,602 -1.25(-4.54%)
Jul 12, 2021 29.10 29.80 27.00 27.55 116,365 -0.70(-2.48%)
Jul 09, 2021 25.80 28.55 25.00 28.25 203,307 +2.50(+9.71%)
Jul 08, 2021 25.25 29.85 23.85 25.75 441,401 +0.20(+0.78%)
Jul 07, 2021 28.70 28.85 25.55 25.55 171,877 -3.15(-10.98%)
Jul 06, 2021 31.00 31.05 28.53 28.70 116,173 -2.10(-6.82%)
Jul 02, 2021 31.50 31.95 30.50 30.80 62,960 -1.30(-4.05%)
Jul 01, 2021 31.50 32.95 31.20 32.10 94,497 +1.05(+3.38%)
Jun 30, 2021 32.25 32.35 30.85 31.05 87,261 -0.85(-2.66%)
Jun 29, 2021 33.35 33.40 31.65 31.90 124,847 -1.40(-4.20%)
Jun 28, 2021 32.75 33.90 32.69 33.30 69,747 +0.05(+0.15%)
Jun 25, 2021 33.25 33.90 32.50 33.25 75,148 +0.00(+0.00%)
Jun 24, 2021 34.25 34.80 32.90 33.25 108,925 +0.00(+0.00%)
Jun 23, 2021 32.05 33.30 31.05 33.25 119,455 +1.20(+3.74%)
Jun 22, 2021 30.40 32.90 30.05 32.05 204,714 +0.50(+1.58%)
Jun 21, 2021 32.00 32.45 30.55 31.55 181,084 -0.90(-2.77%)
Jun 18, 2021 34.50 35.40 32.10 32.45 450,478 -1.55(-4.56%)
Jun 17, 2021 35.45 41.25 33.00 34.00 2,437,612 +2.00(+6.25%)
Jun 16, 2021 33.20 33.82 30.55 32.00 136,313 -1.85(-5.47%)
Jun 15, 2021 34.95 35.10 33.05 33.85 125,375 -0.90(-2.59%)
Jun 14, 2021 35.45 37.45 34.11 34.75 367,182 -0.85(-2.39%)
Jun 11, 2021 36.35 36.90 35.05 35.60 155,584 -0.80(-2.20%)
Jun 10, 2021 37.00 37.80 36.00 36.40 108,892 -0.60(-1.62%)
Jun 09, 2021 38.20 38.20 36.60 37.00 205,254 -0.65(-1.73%)
Jun 08, 2021 37.50 40.35 36.00 37.65 286,532 +0.15(+0.40%)
Jun 07, 2021 37.75 37.75 35.30 37.50 183,257 -0.05(-0.13%)
Jun 04, 2021 39.24 39.24 36.90 37.55 156,135 -0.45(-1.18%)
Jun 03, 2021 39.10 40.65 36.10 38.00 641,522 -12.30(-24.45%)
Jun 02, 2021 49.50 52.50 49.15 50.30 58,749 +0.80(+1.62%)
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.