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 (%)
Feb 29, 2024 2.784 2.825 2.695 2.793 11,369 +0.01(+0.34%)
Feb 28, 2024 2.750 2.925 2.655 2.784 7,846 +0.03(+1.24%)
Feb 27, 2024 2.751 2.825 2.650 2.750 14,491 +0.05(+1.85%)
Feb 26, 2024 2.800 2.825 2.700 2.700 14,063 -0.01(-0.24%)
Feb 23, 2024 2.817 2.944 2.700 2.707 18,222 -0.24(-8.10%)
Feb 22, 2024 2.900 2.950 2.801 2.945 11,815 -0.04(-1.17%)
Feb 21, 2024 3.080 3.099 2.875 2.980 36,483 -0.27(-8.21%)
Feb 20, 2024 3.350 3.670 3.000 3.247 87,249 -1.00(-23.61%)
Feb 16, 2024 3.450 4.540 2.850 4.250 1,572,825 +1.25(+41.90%)
Feb 15, 2024 2.950 3.130 2.657 2.995 74,109 -0.12(-3.96%)
Feb 14, 2024 3.104 3.250 2.658 3.119 502,516 +0.47(+17.68%)
Feb 13, 2024 2.900 2.901 2.650 2.650 5,188 -0.20(-6.90%)
Feb 12, 2024 2.890 2.890 2.643 2.846 7,571 -0.28(-8.91%)
Feb 09, 2024 2.900 3.150 2.900 3.125 10,385 +0.01(+0.30%)
Feb 08, 2024 3.000 3.250 2.625 3.115 58,273 +0.37(+13.31%)
Feb 07, 2024 2.650 2.750 2.575 2.749 32,359 +0.12(+4.76%)
Feb 06, 2024 2.598 2.642 2.558 2.624 2,978 +0.01(+0.36%)
Feb 05, 2024 2.693 2.693 2.603 2.615 4,060 -0.14(-5.20%)
Feb 02, 2024 2.848 2.848 2.558 2.759 3,723 -0.07(-2.35%)
Feb 01, 2024 2.865 2.865 2.650 2.825 4,308 +0.12(+4.63%)
Jan 31, 2024 2.900 2.900 2.700 2.700 5,143 -0.20(-6.85%)
Jan 30, 2024 2.900 2.900 2.737 2.898 1,468 +0.14(+5.21%)
Jan 29, 2024 2.800 2.900 2.700 2.755 4,129 +0.02(+0.79%)
Jan 26, 2024 2.695 2.733 2.695 2.733 925 +0.07(+2.47%)
Jan 25, 2024 2.800 2.800 2.667 2.667 1,589 -0.05(-2.00%)
Jan 24, 2024 2.800 2.800 2.608 2.722 738 +0.11(+4.41%)
Jan 23, 2024 2.768 2.800 2.560 2.607 1,956 -0.11(-3.89%)
Jan 22, 2024 2.743 2.800 2.550 2.712 4,670 -0.03(-1.26%)
Jan 19, 2024 2.800 2.800 2.550 2.747 2,721 -0.05(-1.89%)
Jan 18, 2024 2.930 2.930 2.708 2.800 1,133 +0.00(+0.00%)
Jan 17, 2024 2.844 2.844 2.708 2.800 3,985 -0.10(-3.38%)
Jan 16, 2024 2.895 2.946 2.750 2.898 9,126 -0.10(-3.24%)
Jan 12, 2024 3.000 3.000 2.786 2.995 1,491 +0.10(+3.54%)
Jan 11, 2024 2.897 2.993 2.800 2.893 11,459 -0.01(-0.38%)
Jan 10, 2024 2.770 2.950 2.770 2.904 6,534 +0.05(+1.88%)
Jan 09, 2024 2.986 2.999 2.772 2.850 13,230 -0.14(-4.67%)
Jan 08, 2024 3.150 3.374 2.700 2.990 124,517 -0.16(-5.10%)
Jan 05, 2024 3.297 3.297 3.110 3.150 3,356 +0.00(+0.00%)
Jan 04, 2024 3.325 3.413 3.007 3.150 29,137 -0.26(-7.72%)
Jan 03, 2024 3.485 3.485 3.151 3.413 13,634 +0.16(+5.00%)
Jan 02, 2024 3.199 3.622 3.199 3.251 22,795 -0.20(-5.77%)
Dec 29, 2023 3.925 3.975 3.255 3.450 272,118 -0.30(-8.01%)
Dec 28, 2023 3.300 4.649 3.150 3.751 79,657 +0.60(+19.06%)
Dec 27, 2023 3.492 3.492 3.000 3.150 9,096 -0.23(-6.90%)
Dec 26, 2023 3.450 3.599 3.250 3.384 5,321 -0.11(-3.11%)
Dec 22, 2023 3.600 3.600 3.250 3.492 6,208 +0.19(+5.80%)
Dec 21, 2023 3.600 3.600 3.257 3.300 2,340 -0.20(-5.70%)
Dec 20, 2023 3.350 3.600 3.300 3.500 9,093 -0.09(-2.51%)
Dec 19, 2023 3.550 3.675 3.350 3.590 10,201 +0.19(+5.43%)
Dec 18, 2023 3.405 3.575 3.400 3.405 3,431 +0.00(+0.00%)
Dec 15, 2023 3.645 3.662 3.400 3.405 3,347 +0.00(+0.15%)
Dec 14, 2023 3.500 3.500 3.400 3.400 1,537 -0.00(-0.01%)
Dec 13, 2023 3.408 3.500 3.250 3.401 8,800 -0.10(-2.84%)
Dec 12, 2023 3.697 3.697 3.408 3.500 5,740 -0.22(-5.91%)
Dec 11, 2023 3.500 3.720 3.400 3.720 6,324 +0.20(+5.68%)
Dec 08, 2023 3.749 3.749 3.430 3.520 4,169 +0.02(+0.57%)
Dec 07, 2023 3.740 3.900 3.466 3.500 11,873 -0.20(-5.39%)
Dec 06, 2023 3.465 3.724 3.460 3.700 446 -0.03(-0.68%)
Dec 05, 2023 3.550 3.739 3.450 3.725 454 +0.05(+1.25%)
Dec 04, 2023 3.750 3.750 3.500 3.679 3,767 -0.07(-1.83%)
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.