Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TIAN RUIXIANG Holdings Ltd - Class A Ordinary Shares (NQ: TIRX )

1.760 -0.260 (-12.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 24, 2024 1.700 2.650 1.590 2.020 2,186,196 +0.25(+14.14%)
Dec 23, 2024 1.470 1.850 1.460 1.770 163,236 +0.31(+21.22%)
Dec 20, 2024 1.480 1.520 1.450 1.460 57,318 +0.04(+2.82%)
Dec 19, 2024 1.500 1.500 1.380 1.420 60,772 -0.08(-5.33%)
Dec 18, 2024 1.520 1.520 1.500 1.500 4,608 -0.03(-1.96%)
Dec 17, 2024 1.550 1.565 1.500 1.530 16,181 -0.04(-2.55%)
Dec 16, 2024 1.550 1.570 1.520 1.570 15,815 -0.01(-0.63%)
Dec 13, 2024 1.520 1.620 1.506 1.580 16,514 +0.07(+4.48%)
Dec 12, 2024 1.570 1.610 1.510 1.512 6,452 -0.06(-3.68%)
Dec 11, 2024 1.620 1.660 1.490 1.570 37,108 -0.03(-1.88%)
Dec 10, 2024 1.641 1.730 1.550 1.600 61,163 -0.03(-1.84%)
Dec 09, 2024 1.590 1.850 1.420 1.630 166,071 +0.06(+3.82%)
Dec 06, 2024 1.660 1.660 1.430 1.570 128,372 -0.13(-7.65%)
Dec 05, 2024 1.680 1.700 1.680 1.700 2,385 -0.03(-1.73%)
Dec 04, 2024 1.690 1.740 1.690 1.730 3,274 -0.01(-0.57%)
Dec 03, 2024 1.690 1.740 1.660 1.740 4,004 +0.04(+2.35%)
Dec 02, 2024 1.790 1.790 1.670 1.700 12,775 -0.02(-1.01%)
Nov 29, 2024 1.776 1.776 1.717 1.717 1,178 +0.02(+1.02%)
Nov 27, 2024 1.700 1.800 1.660 1.700 5,923 +0.01(+0.59%)
Nov 26, 2024 1.740 1.740 1.670 1.690 1,192 -0.05(-2.87%)
Nov 25, 2024 1.810 1.810 1.730 1.740 7,371 -0.04(-2.25%)
Nov 22, 2024 1.760 1.780 1.730 1.780 4,111 +0.04(+2.30%)
Nov 21, 2024 1.770 1.830 1.690 1.740 16,040 -0.01(-0.57%)
Nov 20, 2024 1.650 1.890 1.650 1.750 123,644 +0.11(+6.71%)
Nov 19, 2024 1.640 1.800 1.585 1.640 125,620 +0.06(+3.80%)
Nov 18, 2024 1.610 1.650 1.580 1.580 10,050 -0.03(-1.86%)
Nov 15, 2024 1.650 1.680 1.610 1.610 7,668 -0.02(-1.47%)
Nov 14, 2024 1.760 1.850 1.600 1.634 35,651 -0.13(-7.37%)
Nov 13, 2024 1.730 1.809 1.711 1.764 34,340 +0.05(+3.16%)
Nov 12, 2024 1.745 1.776 1.710 1.710 16,089 -0.09(-5.00%)
Nov 11, 2024 1.790 1.800 1.700 1.800 27,324 +0.10(+5.88%)
Nov 08, 2024 1.780 1.780 1.700 1.700 11,487 -0.04(-2.30%)
Nov 07, 2024 1.830 1.857 1.740 1.740 16,244 -0.06(-3.33%)
Nov 06, 2024 1.910 1.910 1.780 1.800 10,012 -0.03(-1.64%)
Nov 05, 2024 1.800 1.850 1.770 1.830 11,467 +0.09(+5.17%)
Nov 04, 2024 1.830 1.840 1.730 1.740 28,329 -0.09(-4.92%)
Nov 01, 2024 1.889 1.890 1.820 1.830 14,235 -0.02(-1.08%)
Oct 31, 2024 1.920 1.920 1.835 1.850 22,515 -0.10(-5.13%)
Oct 30, 2024 1.940 2.035 1.869 1.950 19,308 -0.03(-1.52%)
Oct 29, 2024 2.010 2.190 1.975 1.980 17,136 -0.10(-4.81%)
Oct 28, 2024 1.960 2.090 1.960 2.080 27,300 +0.05(+2.46%)
Oct 25, 2024 2.120 2.130 2.030 2.030 17,754 +0.02(+1.00%)
Oct 24, 2024 2.100 2.158 1.950 2.010 48,792 -0.13(-6.07%)
Oct 23, 2024 2.070 2.221 2.011 2.140 112,863 +0.07(+3.38%)
Oct 22, 2024 1.940 2.250 1.860 2.070 208,844 +0.13(+6.70%)
Oct 21, 2024 1.940 1.980 1.875 1.940 29,250 +0.03(+1.57%)
Oct 18, 2024 1.820 1.950 1.820 1.910 25,593 +0.04(+2.14%)
Oct 17, 2024 1.960 1.960 1.818 1.870 55,784 -0.06(-3.11%)
Oct 16, 2024 1.880 1.980 1.760 1.930 361,604 +0.20(+11.56%)
Oct 15, 2024 1.800 1.810 1.730 1.730 44,839 -0.11(-5.98%)
Oct 14, 2024 1.920 1.920 1.840 1.840 9,432 -0.11(-5.64%)
Oct 11, 2024 1.800 1.950 1.780 1.950 17,748 +0.16(+8.94%)
Oct 10, 2024 1.850 1.860 1.790 1.790 14,546 -0.04(-2.19%)
Oct 09, 2024 1.790 1.920 1.790 1.830 12,435 -0.03(-1.61%)
Oct 08, 2024 1.864 1.905 1.850 1.860 15,106 -0.05(-2.62%)
Oct 07, 2024 2.021 2.021 1.860 1.910 55,159 -0.02(-1.04%)
Oct 04, 2024 1.940 2.000 1.890 1.930 48,142 -0.02(-1.03%)
Oct 03, 2024 2.000 2.000 1.950 1.950 25,644 -0.17(-8.02%)
Oct 02, 2024 1.930 2.140 1.880 2.120 93,477 +0.20(+10.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.