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 )

1.730 +0.004 (+0.23%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.720 1.760 1.686 1.730 6,432 +0.00(+0.23%)
Feb 13, 2025 1.700 1.770 1.690 1.726 10,494 -0.06(-3.58%)
Feb 12, 2025 1.740 1.790 1.710 1.790 5,700 +0.03(+1.70%)
Feb 11, 2025 1.700 1.790 1.700 1.760 3,930 +0.05(+3.23%)
Feb 10, 2025 1.780 1.790 1.680 1.705 12,299 -0.02(-1.45%)
Feb 07, 2025 1.760 1.760 1.700 1.730 10,365 -0.04(-2.27%)
Feb 06, 2025 1.750 1.800 1.710 1.770 9,620 -0.02(-1.11%)
Feb 05, 2025 1.750 1.819 1.740 1.790 7,168 -0.01(-0.56%)
Feb 04, 2025 1.690 1.830 1.680 1.800 32,260 +0.08(+4.65%)
Feb 03, 2025 1.750 1.830 1.670 1.720 85,718 -0.10(-5.49%)
Jan 31, 2025 1.680 1.850 1.630 1.820 30,073 +0.09(+5.20%)
Jan 30, 2025 1.683 1.850 1.683 1.730 10,691 -0.02(-1.14%)
Jan 29, 2025 1.723 1.800 1.660 1.750 22,373 -0.06(-3.58%)
Jan 28, 2025 1.830 1.880 1.740 1.815 217,402 +0.03(+1.97%)
Jan 27, 2025 1.660 1.840 1.552 1.780 73,053 +0.12(+6.97%)
Jan 24, 2025 1.620 1.699 1.570 1.664 12,776 +0.00(+0.24%)
Jan 23, 2025 1.690 1.710 1.525 1.660 60,814 +0.03(+1.84%)
Jan 22, 2025 1.540 1.670 1.540 1.630 30,224 +0.13(+8.67%)
Jan 21, 2025 1.680 1.680 1.459 1.500 67,631 -0.17(-10.18%)
Jan 17, 2025 1.660 1.680 1.600 1.670 39,778 +0.01(+0.60%)
Jan 16, 2025 1.640 1.660 1.565 1.660 6,684 +0.02(+1.22%)
Jan 15, 2025 1.620 1.730 1.560 1.640 34,544 +0.02(+1.55%)
Jan 14, 2025 1.540 1.668 1.540 1.615 49,777 -0.02(-1.52%)
Jan 13, 2025 1.680 1.690 1.400 1.640 501,928 -0.03(-1.80%)
Jan 10, 2025 1.690 1.750 1.650 1.670 3,037,491 -0.04(-2.32%)
Jan 08, 2025 1.720 1.770 1.670 1.710 21,817 -0.06(-3.41%)
Jan 07, 2025 1.800 1.840 1.760 1.770 16,878 -0.05(-2.75%)
Jan 06, 2025 1.810 1.890 1.800 1.820 29,623 -0.06(-3.19%)
Jan 03, 2025 1.680 1.880 1.680 1.880 42,063 +0.12(+6.82%)
Jan 02, 2025 1.650 1.800 1.650 1.760 21,453 +0.05(+2.92%)
Dec 31, 2024 1.710 0 -0.02(-1.16%)
Dec 30, 2024 1.660 1.790 1.550 1.730 74,641 +0.04(+2.37%)
Dec 27, 2024 1.810 1.810 1.450 1.690 263,500 -0.07(-3.98%)
Dec 26, 2024 1.830 1.970 1.680 1.760 3,151,113 -0.26(-12.87%)
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 60,741 -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%)
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.