Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Tian Ruixiang Holdings Ltd (TIRX)

Compare
1.5100
-0.0400
(-2.58%)
As of 12:02:41 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251.51501.51501.49001.51001.51001,180
Mar 13, 20251.50101.57001.50001.57001.57006,700
Mar 12, 20251.47001.58001.47001.58001.58002,800
Mar 11, 20251.53001.53001.49001.50001.50004,400
Mar 10, 20251.56001.60001.49601.49601.49609,200
Mar 7, 20251.55001.65001.50001.65001.650029,800
Mar 6, 20251.59401.60001.54001.59001.590019,900
Mar 5, 20251.50001.53901.50001.52001.52003,500
Mar 4, 20251.58001.58001.45001.50401.504015,600
Mar 3, 20251.59001.62001.55001.55001.550012,200
Feb 28, 20251.52501.60001.52001.55001.55009,700
Feb 27, 20251.53001.60001.53001.60001.60008,400
Feb 26, 20251.51001.65001.51001.54001.540010,000
Feb 25, 20251.58001.63001.52001.53501.535016,000
Feb 24, 20251.62001.62001.55001.55001.550017,000
Feb 21, 20251.61001.65001.58001.60001.600034,800
Feb 20, 20251.64001.67001.63001.64001.64003,100
Feb 19, 20251.67001.67001.60001.64001.640021,000
Feb 18, 20251.73001.74001.60001.74001.740025,900
Feb 14, 20251.72001.76001.68601.73001.73006,400
Feb 13, 20251.70001.77001.69001.72601.726010,500
Feb 12, 20251.74001.79001.71001.79001.79005,700
Feb 11, 20251.70101.79001.70001.76001.76003,900
Feb 10, 20251.78001.79001.68001.70501.705012,300
Feb 7, 20251.76001.76001.70001.73001.730010,200
Feb 6, 20251.75001.80001.71001.77001.77009,600
Feb 5, 20251.75001.81901.74001.79001.79007,200
Feb 4, 20251.69001.83001.68001.80001.800032,300
Feb 3, 20251.75001.83001.67001.72001.720086,800
Jan 31, 20251.68001.85001.63001.82001.820030,100
Jan 30, 20251.68401.85001.68401.73001.730010,700
Jan 29, 20251.72301.80001.66001.75001.750023,600
Jan 28, 20251.83001.88001.74001.81501.8150222,900
Jan 27, 20251.66001.84001.55201.78001.780073,100
Jan 24, 20251.62001.69901.57001.66401.664012,800
Jan 23, 20251.69001.71001.52501.66001.660060,800
Jan 22, 20251.54001.67001.54001.63001.630030,200
Jan 21, 20251.68001.68001.45901.50001.500067,600
Jan 17, 20251.66001.68001.60001.67001.670039,700
Jan 16, 20251.64001.66001.56501.66001.66006,700
Jan 15, 20251.62001.73001.56001.64001.640034,500
Jan 14, 20251.54001.66801.54001.61501.615049,800
Jan 13, 20251.68001.69001.40001.64001.6400502,700
Jan 10, 20251.69001.75001.65001.67001.67003,037,500
Jan 8, 20251.72001.77001.67001.71001.710021,800
Jan 7, 20251.80001.84001.76001.77001.770016,900
Jan 6, 20251.81001.89001.80001.82001.820029,600
Jan 3, 20251.68001.88001.68001.88001.880041,900
Jan 2, 20251.65001.80001.65001.76001.760021,500
Dec 31, 20241.83001.83001.64001.71001.7100108,300
Dec 30, 20241.66001.79001.55001.73001.730075,200
Dec 27, 20241.81001.81001.45001.69001.6900263,500
Dec 26, 20241.83001.97001.68001.76001.76003,151,100
Dec 24, 20241.70002.65001.59002.02002.02002,186,200
Dec 23, 20241.47001.85001.46001.77001.7700163,200
Dec 20, 20241.48001.52001.45001.46001.460057,300
Dec 19, 20241.50001.50001.38001.46001.460061,700
Dec 18, 20241.52001.52001.50001.50001.50004,600
Dec 17, 20241.55001.56501.50001.53001.530016,200
Dec 16, 20241.54801.57001.52001.57001.570015,800
Dec 13, 20241.52001.62001.50601.58001.580016,500
Dec 12, 20241.57001.61001.51001.51201.51206,500
Dec 11, 20241.62001.66001.49001.57001.570037,600
Dec 10, 20241.64101.73001.55001.60001.600061,100
Dec 9, 20241.59001.85001.42001.63001.6300175,400
Dec 6, 20241.66001.66001.43001.57001.5700128,400
Dec 5, 20241.68301.70001.68001.70001.70002,400
Dec 4, 20241.69001.74001.69001.73001.73003,300
Dec 3, 20241.69001.74001.66001.74001.74004,000
Dec 2, 20241.79001.79001.67001.70001.700012,800
Nov 29, 20241.77601.77601.71701.71701.71701,200
Nov 27, 20241.70001.80001.66001.70001.70005,900
Nov 26, 20241.74001.74001.67001.69001.69001,200
Nov 25, 20241.81001.81001.73001.74001.74007,400
Nov 22, 20241.76001.78001.73001.78001.78004,100
Nov 21, 20241.77001.83001.69001.74001.740016,000
Nov 20, 20241.65001.89001.65001.75001.7500124,400
Nov 19, 20241.64001.80001.58501.64001.6400125,600
Nov 18, 20241.61001.65001.58001.58001.580010,100
Nov 15, 20241.65001.68001.61001.61001.61007,700
Nov 14, 20241.76001.85001.60001.63401.634035,700
Nov 13, 20241.73001.80901.71101.76401.764034,300
Nov 12, 20241.74501.77601.71001.71001.710016,100
Nov 11, 20241.79001.80001.70001.80001.800027,300
Nov 8, 20241.78001.78001.70001.70001.700011,200
Nov 7, 20241.83001.85701.74001.74001.740016,200
Nov 6, 20241.91001.91001.78001.80001.800010,000
Nov 5, 20241.80001.85001.77001.83001.830011,500
Nov 4, 20241.83001.84001.73001.74001.740028,300
Nov 1, 20241.88901.89001.82001.83001.830014,200
Oct 31, 20241.92001.92001.83501.85001.850022,500
Oct 30, 20241.94002.03501.86901.95001.950019,400
Oct 29, 20242.01002.19001.97501.98001.980017,100
Oct 28, 20241.96002.09001.96002.08002.080027,300
Oct 25, 20242.11602.13002.03002.03002.030017,600
Oct 24, 20242.10002.15801.95002.01002.010048,800
Oct 23, 20242.07002.22102.01102.14002.1400112,800
Oct 22, 20241.94002.25001.86002.07002.0700208,700
Oct 21, 20241.94001.98001.87501.94001.940029,300
Oct 18, 20241.82001.95001.82001.91001.910025,600
Oct 17, 20241.96001.96001.81801.87001.870055,700
Oct 16, 20241.88001.98001.76001.93001.9300364,200
Oct 15, 20241.80001.81001.73001.73001.730046,200
Oct 14, 20241.92001.92001.84001.84001.84009,400
Oct 11, 20241.80001.95001.78001.95001.950017,700
Oct 10, 20241.85101.86001.79001.79001.790014,500
Oct 9, 20241.79001.92001.79001.83001.830012,400
Oct 8, 20241.86401.90501.85001.86001.860015,000
Oct 7, 20242.02102.02101.86001.91001.910055,200
Oct 4, 20241.94002.00001.89001.93001.930037,900
Oct 3, 20242.00002.00001.95001.95001.950025,600
Oct 2, 20241.93002.14001.88002.12002.120093,400
Oct 1, 20242.18002.18001.83001.92001.920044,100
Sep 30, 20242.02502.20002.01002.13002.130093,700
Sep 27, 20242.00002.12501.92002.05002.0500142,000
Sep 26, 20241.98002.08601.84001.93001.930096,900
Sep 25, 20241.80001.94001.80001.90001.900063,700
Sep 24, 20241.78001.87701.73201.81001.810020,700
Sep 23, 20241.82001.82601.78001.80001.80008,900
Sep 20, 20241.80001.83601.79001.83601.83606,300
Sep 19, 20241.86001.91001.85001.85001.85006,800
Sep 18, 20241.90001.95001.86001.94001.940014,600
Sep 17, 20241.78001.96001.78001.92001.920050,300
Sep 16, 20241.77001.79001.72001.77001.770021,200
Sep 13, 20241.72001.77001.71001.77001.770032,500
Sep 12, 20241.90002.03001.65001.66001.6600100,200
Sep 11, 20241.85002.05001.84001.90001.9000184,600
Sep 10, 20241.70001.78901.70001.76101.761017,800
Sep 9, 20241.78001.78001.69001.69001.69006,900
Sep 6, 20241.75001.76001.68001.73001.730017,500
Sep 5, 20241.82001.82501.73001.74001.740011,000
Sep 4, 20241.73001.84001.73001.83001.830023,800
Sep 3, 20241.73301.76001.72001.73001.73007,000
Aug 30, 20241.81001.85901.70001.73001.730021,200
Aug 29, 20241.76001.86001.75001.75001.750031,700
Aug 28, 20241.84001.90001.75001.81001.810050,800
Aug 27, 20241.76001.86001.76001.81001.8100113,000
Aug 26, 20241.96001.96001.73001.81001.810035,000
Aug 23, 20241.91001.96001.85001.87001.870042,500
Aug 22, 20241.98002.06201.86701.96001.9600127,100
Aug 21, 20241.81001.96001.78001.93001.9300222,800
Aug 20, 20241.73001.91001.73001.86001.8600168,800
Aug 19, 20241.68001.78001.68001.76001.760021,500
Aug 16, 20241.67001.76001.65001.67001.670016,500
Aug 15, 20241.61001.74001.61001.71001.710012,800
Aug 14, 20241.75001.76001.55001.60001.600022,400
Aug 13, 20241.72001.80001.71001.73001.73009,400
Aug 12, 20241.85001.85001.70001.71001.710021,600
Aug 9, 20241.79001.85001.70001.85001.8500107,200
Aug 8, 20241.53001.80001.53001.77001.7700139,000
Aug 7, 20241.67001.69001.57001.60001.600040,700
Aug 6, 20241.61001.68001.54001.62001.6200287,500
Aug 5, 20241.58001.67501.54001.54001.540037,100
Aug 2, 20241.70001.80001.67501.72001.720041,300
Aug 1, 20241.78001.84001.76001.81001.810013,000
Jul 31, 20241.89001.89001.75001.81001.810032,700
Jul 30, 20241.76001.85801.76001.81001.810041,700
Jul 29, 20241.86001.90001.68001.79001.790083,000
Jul 26, 20242.01002.10001.70001.86001.8600283,300
Jul 25, 20241.89002.39001.89002.18002.1800723,700
Jul 24, 20242.47004.15001.82001.91001.910022,412,000
Jul 23, 20242.10002.44002.07002.32002.3200426,500
Jul 22, 20242.01002.13602.00002.11002.110024,300
Jul 19, 20242.04002.11001.98002.05002.050011,600
Jul 18, 20242.03002.10002.03002.03002.030011,800
Jul 17, 20242.10002.17002.04002.07002.070043,000
Jul 16, 20242.02002.11002.02002.09002.090034,100
Jul 15, 20242.03002.11702.00002.04002.040086,300
Jul 12, 20242.38002.41001.91002.28002.28002,078,300
Jul 11, 20242.31002.31002.17002.21002.210042,700
Jul 10, 20242.21002.21002.16002.20002.200019,000
Jul 9, 20242.17002.26002.17002.20002.200016,900
Jul 8, 20242.21002.30002.16002.19002.190014,800
Jul 5, 20242.19002.39002.13002.20002.200026,400
Jul 3, 20242.16002.17802.11002.12002.120016,600
Jul 2, 20242.13002.22002.11002.13002.130023,500
Jul 1, 20242.20002.20002.12002.19002.190031,900
Jun 28, 20242.21002.22002.11002.20002.200024,200
Jun 27, 20242.25002.30002.15002.20002.200050,800
Jun 26, 20242.16002.29202.14002.20002.200033,700
Jun 25, 20242.35002.52002.15002.23002.2300294,800
Jun 24, 20242.28002.44002.23002.29002.290062,000
Jun 21, 20242.40002.40002.26002.33002.330012,700
Jun 20, 20242.27002.40002.25002.29002.290020,700
Jun 18, 20242.35002.52002.19002.29002.290083,200
Jun 17, 20242.45502.60402.23002.33002.330046,000
Jun 14, 20242.55002.65002.34002.42002.420049,700
Jun 13, 20242.33002.73002.32002.63002.6300222,500
Jun 12, 20242.46002.59002.35002.38002.380080,100
Jun 11, 20242.28002.41002.28002.34002.340010,600
Jun 10, 20242.31002.45502.29002.29002.290031,200
Jun 7, 20242.51002.53202.34002.40002.400037,300
Jun 6, 20242.35802.63002.18002.56002.5600119,900
Jun 5, 20242.41002.49502.32002.37002.370059,500
Jun 4, 20242.52002.54002.28002.48002.4800104,200
Jun 3, 20242.62002.77002.51902.56002.5600170,700
May 31, 20242.87002.89002.59002.60002.6000219,400
May 30, 20243.31003.49002.72002.92002.9200699,100
May 29, 20242.84003.35002.77003.29003.2900766,700
May 28, 20243.04003.29002.99003.11003.1100315,900
May 24, 20243.39003.83002.72003.18003.180012,670,800
May 23, 20242.98003.08002.63002.69002.6900147,600
May 22, 20243.08003.39002.99002.99002.9900177,200
May 21, 20243.08003.39002.87003.21003.2100520,200
May 20, 20243.03003.58002.93003.18003.1800663,000
May 17, 20242.76003.15002.72002.92002.9200321,700
May 16, 20243.27003.42502.54002.78002.7800330,100
May 15, 20243.05003.77002.82003.48003.4800900,200
May 14, 2024 1:5 Stock Splits
May 14, 20243.70004.25002.84003.19003.19001,057,500
May 13, 20243.20003.34502.90503.17503.1750268,560
May 10, 20242.55002.87002.48502.80002.800092,380
May 9, 20242.48502.60002.40002.52002.520037,680
May 8, 20242.45002.55002.45002.50502.505019,100
May 7, 20242.56002.56502.45002.46502.465027,120
May 6, 20242.53502.64502.50002.55002.550011,720
May 3, 20242.64502.70002.50002.59002.590037,300
May 2, 20242.70002.74502.50502.65002.650033,860
May 1, 20242.74002.74002.55002.58002.580014,880
Apr 30, 20242.70002.70502.55002.65002.650014,520
Apr 29, 20242.49502.82502.46002.70002.700064,640
Apr 26, 20242.36002.55502.36002.50002.500042,140
Apr 25, 20242.50002.58502.35002.36002.360067,500
Apr 24, 20242.40002.66502.32502.50002.500051,680
Apr 23, 20243.01503.20002.27502.55002.5500199,860
Apr 22, 20243.20003.55503.07003.45003.4500122,240
Apr 19, 20243.50003.75003.03003.75003.7500432,440
Apr 18, 20247.35007.40003.50004.00004.000011,733,180
Apr 17, 20242.29002.44002.15002.42502.42502,311,320
Apr 16, 20242.20002.35502.15002.25502.255010,780
Apr 15, 20242.49502.55002.35502.35502.355013,840
Apr 12, 20242.29502.64002.28502.52002.520011,340
Apr 11, 20242.36002.50002.36002.38002.38007,640
Apr 10, 20242.44502.65002.40502.64002.640035,180
Apr 9, 20242.20002.52002.20002.44002.440036,940
Apr 8, 20242.18002.36502.17002.27002.270023,860
Apr 5, 20242.24002.25002.17502.25002.25008,960
Apr 4, 20242.09002.24502.05502.24502.245010,580
Apr 3, 20242.24502.24502.05002.15002.15005,120
Apr 2, 20242.24502.24502.11502.23502.23506,400
Apr 1, 20242.30002.35002.05502.15002.15006,400
Mar 28, 20242.15002.35002.15002.15002.15005,300
Mar 27, 20242.15002.35002.10002.28002.28008,800
Mar 26, 20242.50002.54502.00502.24502.245051,880
Mar 25, 20242.65002.65002.50002.50502.50501,240
Mar 22, 20242.60002.65002.53502.53502.53505,020
Mar 21, 20242.63502.70502.56502.57002.57003,140
Mar 20, 20242.55502.64002.55502.55502.55502,660
Mar 19, 20242.56002.75002.55002.55002.55007,100
Mar 18, 20242.75002.75002.55002.65002.65006,820
Mar 15, 20242.66502.77002.58502.67002.67003,920
Mar 14, 20242.70002.79502.58502.61002.61009,120

Related Tickers

ZBAO Zhibao Technology Inc.
1.3200
+2.33%
 
XHG XChange TEC.INC
0.8198
-2.13%
 
GOCO GoHealth, Inc.
12.26
-1.96%
 
RELI Reliance Global Group, Inc.
1.3250
+1.92%
 
MMC Marsh & McLennan Companies, Inc.
230.67
+0.32%
 
AON Aon plc
396.46
+0.57%
 
AJG Arthur J. Gallagher & Co.
324.01
+0.36%