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 )

0.4913 -0.0094 (-1.88%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 9, 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 (%)
Apr 28, 2023 1.280 2.170 1.160 1.630 1,937,953 +0.48(+41.74%)
Apr 27, 2023 1.250 1.250 1.110 1.150 22,666 -0.05(-4.17%)
Apr 26, 2023 1.190 1.350 1.150 1.200 30,588 +0.03(+2.56%)
Apr 25, 2023 1.150 1.170 1.150 1.170 6,922 +0.02(+1.74%)
Apr 24, 2023 1.100 1.170 1.100 1.150 8,115 -0.01(-0.86%)
Apr 21, 2023 1.100 1.180 1.050 1.160 22,125 +0.08(+7.42%)
Apr 20, 2023 1.030 1.140 1.019 1.080 7,232 -0.00(-0.01%)
Apr 19, 2023 1.180 1.183 1.050 1.080 5,576 +0.05(+4.85%)
Apr 18, 2023 1.100 1.180 1.010 1.030 58,779 -0.12(-10.43%)
Apr 17, 2023 1.000 1.190 1.000 1.150 268,558 +0.14(+13.86%)
Apr 14, 2023 1.060 1.070 1.000 1.010 9,899 -0.03(-2.88%)
Apr 13, 2023 1.090 1.128 1.020 1.040 22,342 -0.03(-2.70%)
Apr 12, 2023 1.180 1.187 1.008 1.069 54,986 -0.09(-7.85%)
Apr 11, 2023 1.120 1.220 1.120 1.160 18,744 +0.07(+6.42%)
Apr 10, 2023 1.130 1.130 1.083 1.090 2,655 -0.01(-0.91%)
Apr 06, 2023 1.124 1.130 1.100 1.100 2,594 -0.03(-2.65%)
Apr 05, 2023 1.120 1.130 1.100 1.130 6,560 +0.02(+1.77%)
Apr 04, 2023 1.140 1.140 1.100 1.110 3,062 +0.00(+0.03%)
Apr 03, 2023 1.140 1.138 1.050 1.110 3,292 +0.00(+0.00%)
Mar 31, 2023 1.100 1.140 1.006 1.110 30,821 +0.04(+3.74%)
Mar 30, 2023 1.120 1.190 1.060 1.070 14,411 -0.02(-1.83%)
Mar 29, 2023 1.110 1.149 1.030 1.090 16,992 -0.02(-1.80%)
Mar 28, 2023 1.150 1.150 1.110 1.110 7,783 +0.00(+0.00%)
Mar 27, 2023 1.141 1.141 1.090 1.110 3,400 +0.03(+2.78%)
Mar 24, 2023 1.100 1.160 1.050 1.080 19,885 +0.01(+0.93%)
Mar 23, 2023 1.090 1.110 1.070 1.070 5,239 -0.01(-0.93%)
Mar 22, 2023 1.100 1.185 1.050 1.080 11,092 -0.01(-0.92%)
Mar 21, 2023 1.200 1.199 1.000 1.090 29,109 +0.04(+3.81%)
Mar 20, 2023 1.204 1.204 1.050 1.050 9,152 -0.12(-10.26%)
Mar 17, 2023 1.198 1.198 1.111 1.170 10,064 +0.01(+0.87%)
Mar 16, 2023 1.160 1.190 1.030 1.160 18,671 -0.00(-0.01%)
Mar 15, 2023 1.090 1.202 1.060 1.160 27,286 +0.00(+0.00%)
Mar 14, 2023 1.266 1.266 1.010 1.160 36,146 -0.06(-4.92%)
Mar 13, 2023 1.200 1.350 1.150 1.220 15,424 -0.02(-1.61%)
Mar 10, 2023 1.360 1.380 1.200 1.240 52,330 -0.09(-6.77%)
Mar 09, 2023 1.420 1.460 1.300 1.330 53,729 -0.09(-6.34%)
Mar 08, 2023 2.000 2.140 1.325 1.420 755,495 -0.52(-26.80%)
Mar 07, 2023 1.830 2.110 1.800 1.940 80,941 +0.05(+2.40%)
Mar 06, 2023 1.950 1.949 1.800 1.895 41,045 -0.10(-4.79%)
Mar 03, 2023 2.160 2.190 1.900 1.990 36,752 -0.14(-6.57%)
Mar 02, 2023 2.050 2.160 2.030 2.130 13,286 -0.03(-1.39%)
Mar 01, 2023 2.170 2.194 2.052 2.160 18,448 +0.01(+0.47%)
Feb 28, 2023 2.200 2.200 2.050 2.150 1,968 +0.01(+0.47%)
Feb 27, 2023 2.270 2.270 2.090 2.140 27,341 -0.06(-2.73%)
Feb 24, 2023 2.200 2.308 2.140 2.200 14,390 -0.10(-4.35%)
Feb 23, 2023 2.350 2.410 2.180 2.300 9,837 +0.00(+0.00%)
Feb 22, 2023 2.250 2.370 2.250 2.300 2,937 +0.02(+0.88%)
Feb 21, 2023 2.280 2.420 2.250 2.280 7,729 -0.08(-3.39%)
Feb 17, 2023 2.380 2.427 2.360 2.360 5,013 +0.01(+0.34%)
Feb 16, 2023 2.470 2.470 2.320 2.352 10,097 +0.02(+0.94%)
Feb 15, 2023 2.460 2.460 2.300 2.330 7,855 +0.00(+0.00%)
Feb 14, 2023 2.460 2.460 2.300 2.330 8,118 -0.14(-5.66%)
Feb 13, 2023 2.400 2.600 2.256 2.470 18,093 +0.09(+4.00%)
Feb 10, 2023 2.360 2.375 2.224 2.375 22,120 -0.02(-1.04%)
Feb 09, 2023 2.560 2.560 2.275 2.400 29,393 +0.00(+0.00%)
Feb 08, 2023 2.420 2.540 2.350 2.400 21,452 -0.08(-3.23%)
Feb 07, 2023 2.540 2.690 2.430 2.480 67,004 -0.10(-3.88%)
Feb 06, 2023 2.560 2.700 2.520 2.580 16,075 -0.15(-5.49%)
Feb 03, 2023 2.760 2.960 2.592 2.730 178,918 +0.05(+1.87%)
Feb 02, 2023 2.658 2.727 2.550 2.680 25,495 +0.06(+2.29%)
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.