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 (%)
May 28, 2021 255.00 258.35 246.75 249.50 11,578 -14.50(-5.49%)
May 27, 2021 283.75 283.75 256.25 264.00 19,412 +3.00(+1.15%)
May 26, 2021 249.25 262.75 248.00 261.00 10,280 +13.50(+5.45%)
May 25, 2021 249.75 255.25 246.00 247.50 7,873 +1.25(+0.51%)
May 24, 2021 257.50 257.75 245.00 246.25 11,844 -7.50(-2.96%)
May 21, 2021 260.50 263.25 252.50 253.75 6,639 -4.00(-1.55%)
May 20, 2021 266.75 267.50 257.72 257.75 6,017 -1.00(-0.39%)
May 19, 2021 262.75 271.50 253.25 258.75 11,854 -23.75(-8.41%)
May 18, 2021 257.25 290.50 247.75 282.50 31,868 +29.50(+11.66%)
May 17, 2021 261.75 267.50 250.00 253.00 11,272 -8.75(-3.34%)
May 14, 2021 252.25 264.50 238.75 261.75 22,505 +15.25(+6.19%)
May 13, 2021 275.75 280.50 246.50 246.50 21,822 -18.75(-7.07%)
May 12, 2021 288.00 289.00 259.00 265.25 23,349 -25.50(-8.77%)
May 11, 2021 264.00 303.75 263.75 290.75 39,956 -1.75(-0.60%)
May 10, 2021 318.00 318.00 292.50 292.50 26,307 -20.50(-6.55%)
May 07, 2021 314.75 324.75 309.00 313.00 25,246 -1.50(-0.48%)
May 06, 2021 342.25 342.50 312.75 314.50 26,357 -16.75(-5.06%)
May 05, 2021 329.25 346.98 319.75 331.25 34,377 -5.25(-1.56%)
May 04, 2021 340.25 360.00 320.00 336.50 29,314 -3.50(-1.03%)
May 03, 2021 368.50 389.50 331.75 340.00 39,007 -22.50(-6.21%)
Apr 30, 2021 361.75 405.25 359.00 362.50 39,252 -8.75(-2.36%)
Apr 29, 2021 411.50 418.75 362.75 371.25 74,544 -48.75(-11.61%)
Apr 28, 2021 437.50 465.00 390.25 420.00 351,475 +10.50(+2.56%)
Apr 27, 2021 342.25 566.25 330.00 409.50 1,872,959 +109.00(+36.27%)
Apr 26, 2021 292.50 310.00 287.75 300.50 41,821 +10.50(+3.62%)
Apr 23, 2021 299.50 306.50 287.50 290.00 41,640 -8.75(-2.93%)
Apr 22, 2021 308.50 320.00 293.75 298.75 42,894 -16.00(-5.08%)
Apr 21, 2021 313.25 330.00 303.25 314.75 38,670 +1.75(+0.56%)
Apr 20, 2021 322.50 362.00 300.50 313.00 59,047 -7.00(-2.19%)
Apr 19, 2021 347.00 383.75 317.00 320.00 108,358 -85.00(-20.99%)
Apr 16, 2021 289.75 437.50 277.50 405.00 775,096 +95.75(+30.96%)
Apr 15, 2021 350.00 350.00 294.00 309.25 82,259 -47.00(-13.19%)
Apr 14, 2021 425.00 435.00 350.00 356.25 150,661 -100.25(-21.96%)
Apr 13, 2021 503.75 624.25 385.25 456.50 820,810 +6.50(+1.44%)
Apr 12, 2021 2267 2448 303.75 450.00 968,044 -1742.00(-79.47%)
Apr 09, 2021 2312 2340 2162 2192 760 -156.50(-6.66%)
Apr 08, 2021 2248 2348 2248 2348 200 +93.50(+4.15%)
Apr 07, 2021 2333 2410 2184 2255 1,329 -144.75(-6.03%)
Apr 06, 2021 2330 2425 2275 2400 748 +44.50(+1.89%)
Apr 05, 2021 2278 2375 2275 2355 491 +72.25(+3.16%)
Apr 01, 2021 2249 2300 2198 2283 340 +114.25(+5.27%)
Mar 31, 2021 2066 2214 2066 2169 331 +95.50(+4.61%)
Mar 30, 2021 2150 2150 2066 2073 165 -77.00(-3.58%)
Mar 29, 2021 2150 2156 2092 2150 1,294 -14.75(-0.68%)
Mar 26, 2021 2275 2288 2066 2165 672 -121.75(-5.32%)
Mar 25, 2021 2026 2300 2001 2287 3,660 +253.00(+12.44%)
Mar 24, 2021 2068 2124 2028 2034 892 -30.00(-1.45%)
Mar 23, 2021 2110 2138 2026 2064 809 -11.25(-0.54%)
Mar 22, 2021 2076 2155 2018 2075 966 -35.75(-1.69%)
Mar 19, 2021 2030 2137 2030 2111 708 -14.25(-0.67%)
Mar 18, 2021 2143 2255 2054 2125 928 +22.50(+1.07%)
Mar 17, 2021 2119 2162 1996 2102 1,186 -84.00(-3.84%)
Mar 16, 2021 2226 2411 2001 2186 3,557 +16.25(+0.75%)
Mar 15, 2021 1655 2188 1655 2170 2,394 +543.50(+33.41%)
Mar 12, 2021 1529 1757 1463 1627 1,808 +95.52(+6.24%)
Mar 11, 2021 1577 1604 1450 1531 1,477 -54.77(-3.45%)
Mar 10, 2021 1612 1697 1550 1586 1,222 +30.75(+1.98%)
Mar 09, 2021 1601 1708 1525 1555 1,295 +20.25(+1.32%)
Mar 08, 2021 1452 1902 1442 1535 3,067 +83.50(+5.75%)
Mar 05, 2021 1844 1844 1330 1452 2,620 -372.00(-20.40%)
Mar 04, 2021 1876 2293 1576 1824 3,947 -51.75(-2.76%)
Mar 03, 2021 2410 2597 1632 1875 13,751 -494.00(-20.85%)
Mar 02, 2021 1950 2445 1903 2369 3,452 +373.00(+18.69%)
Mar 01, 2021 1681 2049 1653 1996 9,042 +344.00(+20.82%)
Feb 26, 2021 1662 1800 1460 1652 3,984 -90.00(-5.17%)
Feb 25, 2021 1447 1742 1375 1742 2,723 +254.50(+17.11%)
Feb 24, 2021 1525 1525 1326 1488 2,208 -80.25(-5.12%)
Feb 23, 2021 1237 1625 1208 1568 4,946 +163.50(+11.64%)
Feb 22, 2021 1284 1442 1007 1404 14,345 +172.25(+13.98%)
Feb 19, 2021 1025 1234 1025 1232 2,708 +243.25(+24.60%)
Feb 18, 2021 900.00 1070 856.25 989.00 2,676 +132.75(+15.50%)
Feb 17, 2021 760.00 891.00 725.00 856.25 16,957 +137.25(+19.09%)
Feb 16, 2021 663.75 822.00 663.75 719.00 2,199 +86.75(+13.72%)
Feb 12, 2021 650.25 651.75 585.25 632.25 1,592 -46.25(-6.82%)
Feb 11, 2021 726.75 769.75 652.75 678.50 1,554 -38.75(-5.40%)
Feb 10, 2021 750.00 804.62 640.29 717.25 2,559 -13.00(-1.78%)
Feb 09, 2021 638.25 787.50 638.25 730.25 13,929 +105.25(+16.84%)
Feb 08, 2021 523.75 673.25 517.25 625.00 12,650 +131.75(+26.71%)
Feb 05, 2021 459.25 497.94 459.25 493.25 2,664 +42.75(+9.49%)
Feb 04, 2021 343.50 498.50 326.74 450.50 14,394 +104.75(+30.30%)
Feb 03, 2021 300.00 367.25 283.25 345.75 4,416 +43.25(+14.30%)
Feb 02, 2021 316.75 317.50 288.75 302.50 2,989 -10.00(-3.20%)
Feb 01, 2021 330.50 356.25 300.00 312.50 2,540 -4.75(-1.50%)
Jan 29, 2021 389.50 403.00 302.00 317.25 5,548 -85.25(-21.18%)
Jan 28, 2021 875.00 875.00 277.50 402.50 12,172 -235.00(-36.86%)
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.