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 )

1.836 -0.014 (-0.75%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 20, 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 30, 2024 2.700 2.707 2.550 2.650 14,550 -0.05(-1.92%)
Apr 29, 2024 2.495 2.824 2.462 2.702 64,645 +0.20(+8.06%)
Apr 26, 2024 2.361 2.558 2.361 2.501 42,135 +0.14(+5.95%)
Apr 25, 2024 2.500 2.587 2.350 2.360 67,125 -0.14(-5.60%)
Apr 24, 2024 2.400 2.664 2.325 2.500 51,601 -0.05(-1.96%)
Apr 23, 2024 3.014 3.200 2.276 2.550 199,662 -0.90(-26.09%)
Apr 22, 2024 3.200 3.555 3.071 3.450 122,238 -0.30(-8.00%)
Apr 19, 2024 3.500 3.750 3.030 3.750 432,438 -0.25(-6.25%)
Apr 18, 2024 7.350 7.400 3.500 4.000 11,727,718 +1.58(+65.02%)
Apr 17, 2024 2.300 2.442 2.150 2.424 2,140,044 +0.17(+7.49%)
Apr 16, 2024 2.201 2.353 2.150 2.255 10,305 -0.10(-4.21%)
Apr 15, 2024 2.497 2.550 2.354 2.354 13,837 -0.17(-6.57%)
Apr 12, 2024 2.297 2.639 2.284 2.519 11,330 +0.14(+5.86%)
Apr 11, 2024 2.350 2.500 2.359 2.380 7,649 -0.26(-9.81%)
Apr 10, 2024 2.450 2.650 2.405 2.639 35,178 +0.20(+8.11%)
Apr 09, 2024 2.200 2.520 2.200 2.441 36,937 +0.17(+7.46%)
Apr 08, 2024 2.200 2.367 2.170 2.272 23,905 +0.02(+1.02%)
Apr 05, 2024 2.240 2.249 2.177 2.248 8,952 +0.00(+0.16%)
Apr 04, 2024 2.088 2.245 2.057 2.245 10,594 +0.10(+4.42%)
Apr 03, 2024 2.245 2.245 2.051 2.150 5,133 -0.09(-3.85%)
Apr 02, 2024 2.245 2.245 2.112 2.236 6,397 +0.09(+3.95%)
Apr 01, 2024 2.300 2.350 2.055 2.151 6,391 +0.00(+0.05%)
Mar 28, 2024 2.150 2.352 2.150 2.150 5,329 -0.13(-5.70%)
Mar 27, 2024 2.152 2.353 2.102 2.280 8,806 +0.03(+1.56%)
Mar 26, 2024 2.500 2.545 2.003 2.245 51,879 -0.26(-10.31%)
Mar 25, 2024 2.650 2.651 2.502 2.503 1,145 -0.03(-1.36%)
Mar 22, 2024 2.600 2.651 2.538 2.538 5,015 -0.03(-1.26%)
Mar 21, 2024 2.635 2.705 2.567 2.570 3,148 +0.01(+0.57%)
Mar 20, 2024 2.553 2.638 2.553 2.555 2,658 +0.00(+0.12%)
Mar 19, 2024 2.558 2.748 2.550 2.553 7,103 -0.10(-3.68%)
Mar 18, 2024 2.750 2.750 2.550 2.650 6,813 -0.02(-0.79%)
Mar 15, 2024 2.666 2.770 2.585 2.671 3,919 +0.06(+2.34%)
Mar 14, 2024 2.700 2.793 2.584 2.610 9,122 -0.09(-3.33%)
Mar 13, 2024 2.799 2.850 2.655 2.700 7,525 -0.11(-4.09%)
Mar 12, 2024 2.800 2.999 2.750 2.815 5,627 +0.01(+0.43%)
Mar 11, 2024 2.805 2.950 2.750 2.803 7,193 +0.10(+3.58%)
Mar 08, 2024 2.800 3.000 2.706 2.706 16,927 -0.12(-4.16%)
Mar 07, 2024 2.750 2.900 2.650 2.824 33,749 +0.17(+6.53%)
Mar 06, 2024 2.715 2.715 2.600 2.651 8,832 +0.09(+3.58%)
Mar 05, 2024 2.763 2.763 2.551 2.559 16,180 -0.09(-3.45%)
Mar 04, 2024 2.750 2.864 2.650 2.651 9,007 -0.01(-0.30%)
Mar 01, 2024 2.725 2.850 2.650 2.659 14,757 -0.13(-4.83%)
Feb 29, 2024 2.784 2.825 2.695 2.793 11,369 +0.01(+0.34%)
Feb 28, 2024 2.750 2.925 2.655 2.784 7,846 +0.03(+1.24%)
Feb 27, 2024 2.751 2.825 2.650 2.750 14,491 +0.05(+1.85%)
Feb 26, 2024 2.800 2.825 2.700 2.700 14,063 -0.01(-0.24%)
Feb 23, 2024 2.817 2.944 2.700 2.707 18,222 -0.24(-8.10%)
Feb 22, 2024 2.900 2.950 2.801 2.945 11,815 -0.04(-1.17%)
Feb 21, 2024 3.080 3.099 2.875 2.980 36,483 -0.27(-8.21%)
Feb 20, 2024 3.350 3.670 3.000 3.247 87,249 -1.00(-23.61%)
Feb 16, 2024 3.450 4.540 2.850 4.250 1,572,825 +1.25(+41.90%)
Feb 15, 2024 2.950 3.130 2.657 2.995 74,109 -0.12(-3.96%)
Feb 14, 2024 3.104 3.250 2.658 3.119 502,516 +0.47(+17.68%)
Feb 13, 2024 2.900 2.901 2.650 2.650 5,188 -0.20(-6.90%)
Feb 12, 2024 2.890 2.890 2.643 2.846 7,571 -0.28(-8.91%)
Feb 09, 2024 2.900 3.150 2.900 3.125 10,385 +0.01(+0.30%)
Feb 08, 2024 3.000 3.250 2.625 3.115 58,273 +0.37(+13.31%)
Feb 07, 2024 2.645 2.750 2.575 2.749 32,574 +0.12(+4.76%)
Feb 06, 2024 2.598 2.642 2.558 2.624 2,978 +0.01(+0.36%)
Feb 05, 2024 2.693 2.693 2.603 2.615 4,060 -0.14(-5.20%)
Feb 02, 2024 2.848 2.848 2.558 2.759 3,723 -0.07(-2.35%)
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.