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 )

0.5300 -0.0100 (-1.85%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 30, 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 (%)
Oct 31, 2022 2.850 2.972 2.750 2.900 3,539 +0.10(+3.53%)
Oct 28, 2022 2.929 2.929 2.750 2.801 2,629 -0.15(-5.03%)
Oct 27, 2022 3.050 3.074 2.751 2.950 691 +0.03(+1.08%)
Oct 26, 2022 3.100 3.099 2.850 2.918 1,976 +0.12(+4.20%)
Oct 25, 2022 2.750 2.900 2.736 2.800 7,621 +0.00(+0.02%)
Oct 24, 2022 2.800 3.098 2.650 2.800 5,865 +0.03(+0.92%)
Oct 21, 2022 2.800 2.867 2.600 2.775 5,495 -0.02(-0.89%)
Oct 20, 2022 2.850 2.850 2.550 2.800 6,805 +0.10(+3.69%)
Oct 19, 2022 2.925 2.925 2.600 2.700 8,199 -0.22(-7.69%)
Oct 18, 2022 3.000 3.001 2.750 2.925 3,020 +0.02(+0.86%)
Oct 17, 2022 2.800 3.150 2.650 2.900 16,406 -0.15(-4.92%)
Oct 14, 2022 3.250 3.250 2.950 3.050 6,345 -0.10(-3.14%)
Oct 13, 2022 3.300 3.333 3.000 3.149 5,442 -0.12(-3.72%)
Oct 12, 2022 3.400 3.400 3.100 3.271 5,558 +0.27(+8.89%)
Oct 11, 2022 3.250 3.308 2.900 3.003 7,449 -0.15(-4.65%)
Oct 10, 2022 3.175 3.189 3.100 3.150 2,163 +0.06(+2.04%)
Oct 07, 2022 3.397 3.397 3.075 3.087 3,333 -0.05(-1.58%)
Oct 06, 2022 3.368 3.368 3.055 3.136 1,629 -0.07(-2.26%)
Oct 05, 2022 3.350 3.350 3.050 3.209 1,216 -0.09(-2.65%)
Oct 04, 2022 3.150 3.450 3.000 3.296 1,896 +0.23(+7.66%)
Oct 03, 2022 3.150 3.249 3.001 3.062 2,204 -0.03(-0.97%)
Sep 30, 2022 3.250 3.250 3.050 3.092 4,335 +0.09(+3.07%)
Sep 29, 2022 3.000 3.000 2.825 3.000 4,393 +0.00(+0.00%)
Sep 28, 2022 3.000 3.000 2.926 3.000 2,179 +0.02(+0.69%)
Sep 27, 2022 3.115 3.115 2.750 2.979 4,212 +0.03(+1.00%)
Sep 26, 2022 2.900 3.050 2.850 2.950 4,086 -0.17(-5.30%)
Sep 23, 2022 3.197 3.389 2.900 3.115 5,469 +0.02(+0.48%)
Sep 22, 2022 3.600 3.600 3.000 3.100 18,427 -0.30(-8.82%)
Sep 21, 2022 3.650 3.882 3.400 3.400 18,801 -0.35(-9.33%)
Sep 20, 2022 3.800 3.845 3.558 3.750 5,619 -0.00(-0.05%)
Sep 19, 2022 3.750 4.200 3.605 3.752 14,157 -0.26(-6.55%)
Sep 16, 2022 3.950 4.157 3.950 4.015 6,964 +0.00(+0.05%)
Sep 15, 2022 3.982 4.150 3.861 4.013 3,996 +0.01(+0.32%)
Sep 14, 2022 3.859 4.123 3.859 4.000 3,558 +0.00(+0.00%)
Sep 13, 2022 3.936 4.125 3.752 4.000 6,066 -0.00(-0.01%)
Sep 12, 2022 4.022 4.224 3.905 4.000 12,043 +0.10(+2.58%)
Sep 09, 2022 3.695 4.250 3.693 3.900 50,138 +0.38(+10.70%)
Sep 08, 2022 3.684 3.684 3.351 3.523 9,474 +0.02(+0.64%)
Sep 07, 2022 3.551 3.551 3.401 3.501 2,747 +0.05(+1.45%)
Sep 06, 2022 3.462 3.531 3.324 3.450 8,979 +0.02(+0.67%)
Sep 02, 2022 3.708 3.708 3.406 3.428 7,775 -0.17(-4.79%)
Sep 01, 2022 3.750 3.750 3.491 3.600 4,996 -0.15(-4.00%)
Aug 31, 2022 3.600 3.800 3.451 3.750 23,751 +0.00(+0.01%)
Aug 30, 2022 4.200 4.200 3.467 3.749 21,680 -0.15(-3.86%)
Aug 29, 2022 3.546 4.250 3.454 3.900 59,638 +0.35(+9.86%)
Aug 26, 2022 3.794 3.794 3.455 3.550 8,764 -0.10(-2.74%)
Aug 25, 2022 3.688 3.800 3.583 3.650 4,458 -0.04(-1.03%)
Aug 24, 2022 3.700 3.700 3.583 3.688 3,161 +0.00(+0.01%)
Aug 23, 2022 3.600 3.800 3.497 3.688 18,121 +0.14(+3.87%)
Aug 22, 2022 3.651 3.800 3.401 3.550 23,049 -0.18(-4.76%)
Aug 19, 2022 3.950 4.100 3.534 3.728 13,719 -0.22(-5.51%)
Aug 18, 2022 4.127 4.316 3.700 3.945 26,653 -0.26(-6.07%)
Aug 17, 2022 4.200 4.300 4.105 4.200 2,162 -0.10(-2.30%)
Aug 16, 2022 4.250 4.441 4.102 4.299 6,534 +0.05(+1.09%)
Aug 15, 2022 4.054 4.349 4.000 4.253 28,257 +0.15(+3.72%)
Aug 12, 2022 4.200 4.242 4.050 4.100 11,404 -0.21(-4.87%)
Aug 11, 2022 4.442 4.442 4.005 4.310 16,340 -0.05(-1.10%)
Aug 10, 2022 4.698 4.698 4.150 4.358 25,716 -0.34(-7.24%)
Aug 09, 2022 4.950 5.100 4.503 4.698 36,688 -0.06(-1.25%)
Aug 08, 2022 4.700 5.300 4.543 4.758 75,335 +0.21(+4.56%)
Aug 05, 2022 4.000 5.350 3.960 4.550 349,624 +0.45(+10.98%)
Aug 04, 2022 4.100 4.282 3.900 4.100 22,652 -0.11(-2.51%)
Aug 03, 2022 4.423 4.449 3.761 4.205 97,323 -0.14(-3.20%)
Aug 02, 2022 3.545 5.500 3.276 4.345 160,768 +0.79(+22.38%)
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.