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 )

2.050 +0.120 (+6.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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, 2023 4.250 4.500 4.165 4.400 2,393 +0.07(+1.53%)
Oct 30, 2023 4.150 4.500 4.150 4.333 1,572 -0.07(-1.51%)
Oct 27, 2023 4.200 4.400 3.906 4.400 2,794 +0.19(+4.51%)
Oct 26, 2023 4.200 4.474 4.191 4.210 3,212 -0.21(-4.86%)
Oct 25, 2023 4.513 4.800 4.296 4.425 2,632 +0.02(+0.57%)
Oct 24, 2023 4.300 4.505 4.250 4.400 4,315 +0.10(+2.36%)
Oct 23, 2023 4.300 4.650 4.298 4.298 4,010 -0.10(-2.32%)
Oct 20, 2023 4.603 4.750 4.300 4.401 7,867 -0.20(-4.40%)
Oct 19, 2023 4.700 4.750 4.500 4.603 5,771 -0.20(-4.10%)
Oct 18, 2023 4.750 5.000 4.705 4.800 5,163 -0.15(-3.03%)
Oct 17, 2023 5.300 5.300 4.950 4.950 7,320 -0.15(-2.94%)
Oct 16, 2023 4.600 5.750 4.250 5.100 41,172 +0.05(+0.99%)
Oct 13, 2023 4.250 6.000 4.200 5.050 122,279 -0.17(-3.35%)
Oct 12, 2023 4.300 6.000 4.300 5.225 328,462 +1.14(+27.89%)
Oct 11, 2023 4.350 4.325 3.929 4.085 43,898 -0.16(-3.87%)
Oct 10, 2023 3.909 4.350 3.909 4.250 6,328 +0.22(+5.47%)
Oct 09, 2023 5.192 5.250 3.650 4.029 59,636 -1.17(-22.45%)
Oct 06, 2023 5.300 5.349 5.000 5.196 6,350 -0.00(-0.05%)
Oct 05, 2023 5.200 5.250 5.000 5.199 7,005 +0.05(+0.94%)
Oct 04, 2023 5.200 5.350 5.050 5.150 1,203 -0.25(-4.63%)
Oct 03, 2023 5.434 5.434 5.150 5.400 618 +0.15(+2.86%)
Oct 02, 2023 5.500 5.500 5.050 5.250 10,220 +0.00(+0.00%)
Sep 29, 2023 5.450 5.600 5.250 5.250 2,481 -0.10(-1.87%)
Sep 28, 2023 5.250 5.580 5.250 5.350 1,118 -0.05(-0.93%)
Sep 27, 2023 5.400 5.750 5.200 5.400 6,485 -0.20(-3.57%)
Sep 26, 2023 5.700 5.801 5.479 5.600 3,767 -0.30(-5.08%)
Sep 25, 2023 5.750 5.949 5.500 5.900 13,624 +0.15(+2.61%)
Sep 22, 2023 5.900 6.100 5.650 5.750 6,565 -0.20(-3.36%)
Sep 21, 2023 6.350 6.327 5.750 5.950 5,441 -0.05(-0.83%)
Sep 20, 2023 6.000 6.452 5.750 6.000 18,650 -0.30(-4.76%)
Sep 19, 2023 7.300 7.615 6.050 6.300 45,882 -1.10(-14.86%)
Sep 18, 2023 7.300 8.150 7.200 7.400 92,730 +0.00(+0.00%)
Sep 15, 2023 7.500 7.750 6.800 7.400 71,315 +0.65(+9.63%)
Sep 14, 2023 6.800 7.000 6.250 6.750 41,290 +0.20(+3.05%)
Sep 13, 2023 5.900 7.250 5.900 6.550 70,235 +0.60(+10.08%)
Sep 12, 2023 6.000 6.050 5.650 5.950 12,984 +0.30(+5.31%)
Sep 11, 2023 5.650 5.900 5.650 5.650 4,208 +0.05(+0.89%)
Sep 08, 2023 6.150 6.150 5.600 5.600 6,737 -0.55(-8.94%)
Sep 07, 2023 7.199 7.199 5.750 6.150 17,172 -0.80(-11.51%)
Sep 06, 2023 7.250 7.325 6.850 6.950 6,516 -0.40(-5.44%)
Sep 05, 2023 7.250 7.350 7.100 7.350 5,699 -0.30(-3.92%)
Sep 01, 2023 7.150 8.236 7.150 7.650 13,899 +0.30(+4.08%)
Aug 31, 2023 7.150 7.550 7.150 7.350 4,779 +0.00(+0.00%)
Aug 30, 2023 7.250 7.450 7.018 7.350 7,209 +0.20(+2.80%)
Aug 29, 2023 7.100 7.434 7.011 7.150 8,146 -0.00(-0.01%)
Aug 28, 2023 7.050 7.550 7.050 7.151 14,590 -0.10(-1.37%)
Aug 25, 2023 7.050 7.497 6.600 7.250 34,405 -0.25(-3.33%)
Aug 24, 2023 6.600 10.70 6.600 7.500 701,079 +0.65(+9.49%)
Aug 23, 2023 7.050 7.300 6.650 6.850 31,982 -0.90(-11.61%)
Aug 22, 2023 7.750 8.800 6.550 7.750 316,547 +0.55(+7.64%)
Aug 21, 2023 6.550 7.375 6.250 7.200 2,308,707 +1.75(+32.11%)
Aug 18, 2023 5.351 5.600 5.351 5.450 295,452 -0.15(-2.68%)
Aug 17, 2023 5.700 5.725 5.535 5.600 1,397 -0.15(-2.61%)
Aug 16, 2023 5.700 6.050 5.394 5.750 3,244 -0.08(-1.29%)
Aug 15, 2023 6.200 6.194 5.550 5.825 3,267 +0.03(+0.43%)
Aug 14, 2023 5.700 6.149 5.700 5.800 3,740 -0.20(-3.33%)
Aug 11, 2023 5.750 6.000 5.750 6.000 2,686 +0.05(+0.84%)
Aug 10, 2023 6.150 6.150 5.750 5.950 2,762 +0.20(+3.48%)
Aug 09, 2023 5.950 6.000 5.750 5.750 2,622 -0.10(-1.71%)
Aug 08, 2023 6.000 6.050 5.750 5.850 3,181 -0.10(-1.68%)
Aug 07, 2023 5.900 6.200 5.550 5.950 1,985 -0.05(-0.83%)
Aug 04, 2023 5.900 6.242 5.900 6.000 1,516 -0.15(-2.44%)
Aug 03, 2023 6.150 6.175 5.850 6.150 1,216 +0.15(+2.50%)
Aug 02, 2023 6.450 6.500 5.900 6.000 3,164 -0.50(-7.69%)
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.