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 28, 2023 6.400 10.85 5.800 8.150 387,590 +2.40(+41.74%)
Apr 27, 2023 6.250 6.250 5.550 5.750 4,533 -0.25(-4.17%)
Apr 26, 2023 5.950 6.750 5.750 6.000 6,117 +0.15(+2.56%)
Apr 25, 2023 5.750 5.850 5.750 5.850 1,384 +0.10(+1.74%)
Apr 24, 2023 5.500 5.850 5.500 5.750 1,623 -0.05(-0.86%)
Apr 21, 2023 5.500 5.900 5.250 5.800 4,425 +0.40(+7.42%)
Apr 20, 2023 5.150 5.700 5.096 5.399 1,446 -0.00(-0.01%)
Apr 19, 2023 5.900 5.912 5.250 5.400 1,115 +0.25(+4.85%)
Apr 18, 2023 5.500 5.900 5.050 5.150 11,755 -0.60(-10.43%)
Apr 17, 2023 5.000 5.950 5.000 5.750 53,711 +0.70(+13.86%)
Apr 14, 2023 5.300 5.349 5.000 5.050 1,979 -0.15(-2.88%)
Apr 13, 2023 5.450 5.639 5.100 5.200 4,468 -0.14(-2.70%)
Apr 12, 2023 5.900 5.936 5.043 5.345 10,997 -0.46(-7.85%)
Apr 11, 2023 5.600 6.100 5.600 5.800 3,748 +0.35(+6.42%)
Apr 10, 2023 5.650 5.650 5.415 5.450 531 -0.05(-0.91%)
Apr 06, 2023 5.621 5.649 5.500 5.500 518 -0.15(-2.65%)
Apr 05, 2023 5.600 5.650 5.500 5.650 1,312 +0.10(+1.77%)
Apr 04, 2023 5.699 5.699 5.500 5.551 612 +0.00(+0.03%)
Apr 03, 2023 5.700 5.692 5.250 5.550 658 +0.00(+0.00%)
Mar 31, 2023 5.500 5.700 5.029 5.550 6,164 +0.20(+3.74%)
Mar 30, 2023 5.600 5.950 5.300 5.350 2,882 -0.10(-1.83%)
Mar 29, 2023 5.550 5.747 5.150 5.450 3,398 -0.10(-1.80%)
Mar 28, 2023 5.750 5.750 5.550 5.550 1,556 +0.00(+0.00%)
Mar 27, 2023 5.707 5.707 5.450 5.550 680 +0.15(+2.78%)
Mar 24, 2023 5.500 5.800 5.250 5.400 3,977 +0.05(+0.93%)
Mar 23, 2023 5.450 5.550 5.350 5.350 1,047 -0.05(-0.93%)
Mar 22, 2023 5.500 5.923 5.250 5.400 2,218 -0.05(-0.92%)
Mar 21, 2023 6.000 5.993 5.000 5.450 5,821 +0.20(+3.81%)
Mar 20, 2023 6.019 6.019 5.250 5.250 1,830 -0.60(-10.26%)
Mar 17, 2023 5.992 5.992 5.555 5.850 2,012 +0.05(+0.87%)
Mar 16, 2023 5.800 5.950 5.149 5.800 3,734 -0.00(-0.01%)
Mar 15, 2023 5.450 6.012 5.300 5.800 5,457 +0.00(+0.00%)
Mar 14, 2023 6.332 6.332 5.050 5.800 7,229 -0.30(-4.92%)
Mar 13, 2023 6.000 6.750 5.750 6.100 3,084 -0.10(-1.61%)
Mar 10, 2023 6.800 6.900 6.000 6.200 10,466 -0.45(-6.77%)
Mar 09, 2023 7.100 7.300 6.500 6.650 10,745 -0.45(-6.34%)
Mar 08, 2023 10.00 10.70 6.625 7.100 151,099 -2.60(-26.80%)
Mar 07, 2023 9.150 10.55 9.000 9.700 16,188 +0.23(+2.40%)
Mar 06, 2023 9.750 9.746 9.000 9.473 8,209 -0.48(-4.79%)
Mar 03, 2023 10.80 10.95 9.500 9.950 7,350 -0.70(-6.57%)
Mar 02, 2023 10.25 10.80 10.15 10.65 2,657 -0.15(-1.39%)
Mar 01, 2023 10.85 10.97 10.26 10.80 3,689 +0.05(+0.47%)
Feb 28, 2023 11.00 11.00 10.25 10.75 393 +0.05(+0.47%)
Feb 27, 2023 11.35 11.35 10.45 10.70 5,468 -0.30(-2.73%)
Feb 24, 2023 11.00 11.54 10.70 11.00 2,878 -0.50(-4.35%)
Feb 23, 2023 11.75 12.05 10.90 11.50 1,967 +0.00(+0.00%)
Feb 22, 2023 11.25 11.85 11.25 11.50 587 +0.10(+0.88%)
Feb 21, 2023 11.40 12.10 11.25 11.40 1,545 -0.40(-3.39%)
Feb 17, 2023 11.90 12.13 11.80 11.80 1,002 +0.04(+0.34%)
Feb 16, 2023 12.35 12.35 11.60 11.76 2,019 +0.11(+0.94%)
Feb 15, 2023 12.30 12.30 11.50 11.65 1,571 +0.00(+0.00%)
Feb 14, 2023 12.30 12.30 11.50 11.65 1,623 -0.70(-5.66%)
Feb 13, 2023 12.00 13.00 11.28 12.35 3,618 +0.47(+4.00%)
Feb 10, 2023 11.80 11.88 11.12 11.88 4,424 -0.12(-1.04%)
Feb 09, 2023 12.80 12.80 11.38 12.00 5,878 +0.00(+0.00%)
Feb 08, 2023 12.10 12.70 11.75 12.00 4,290 -0.40(-3.23%)
Feb 07, 2023 12.70 13.45 12.15 12.40 13,400 -0.50(-3.88%)
Feb 06, 2023 12.80 13.50 12.60 12.90 3,215 -0.75(-5.49%)
Feb 03, 2023 13.80 14.80 12.96 13.65 35,783 +0.25(+1.87%)
Feb 02, 2023 13.29 13.64 12.75 13.40 5,099 +0.30(+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.