Tian Ruixiang Holdings Ltd (TIRX) NASDAQ

2.20

+0.03(+1.38%)

Updated at October 03 02:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 20252.12.172.172.182.1503,802
October 01, 20252.032.082.082.22.02482,900
September 30, 20252.192.062.062.192.05482,300
September 29, 20252.122.162.162.281.9485,553
September 26, 20252.282.132.132.332.06494,896
September 25, 20252.092.352.352.412.02161,073
September 24, 20252.182.142.142.232.134,812
September 23, 20252.082.182.182.3272,823
September 22, 20252.042.142.142.232.0353,522
September 19, 20252.132.112.112.142.0815,135
September 18, 20252.382.122.122.41.95137,200
September 17, 20252.662.472.472.762.3662,200
September 16, 20252.622.662.662.832.6124,076
September 15, 20253.092.632.633.142.582,879
September 12, 20253.023.23.23.32.8938,354
September 11, 20253.043.093.093.172.8837,392
September 10, 20253.353.313.313.452.81455,439
September 09, 20252.73.363.363.412.7213,030
September 08, 20252.52.72.72.852.2162,514
September 05, 20252.092.492.492.552.0850,768
September 04, 20252.612.262.262.612.2119,998
September 03, 20252.82.552.552.852.5517,912
September 02, 20252.92.942.942.992.7625,361
August 29, 20253.012.962.963.12.99,889
August 28, 20253.13.143.143.142.9514,868
August 27, 20253.133.183.183.233,765
August 26, 20252.953.153.153.252.958,480
August 25, 20253.153.153.153.33.048,900
August 22, 20253.213.213.213.323.194,020
August 21, 20253.243.553.553.553.047,061
August 20, 20253.553.353.353.563.249,267
August 19, 20253.493.553.553.793.494,620
August 18, 202543.693.694.13.227,490
August 15, 20254.45444.49410,848
August 14, 20254.244.24.24.28411,501
August 13, 20254.264.284.284.44.18,801
August 12, 20254.44.44.44.94.1116,608
August 11, 20254.44.24.24.634.110,490
August 08, 20254.734.44.44.734.46,360
August 07, 20254.74.754.754.84.7640
August 06, 20254.654.84.84.84.653,347
August 05, 20254.854.754.754.864.65,559
August 04, 20254.854.824.824.934.545,129
August 01, 20255.154.864.865.154.510,880
July 31, 20255.055.15.15.152,795
July 30, 20255.25.155.155.255.055,148
July 29, 20255.35.25.25.35.156,904
July 28, 20255.355.355.355.355.251,191
July 25, 20255.355.35.35.45.256,849
July 24, 20255.45.35.35.45.254,520
July 23, 20255.55.455.455.55.359,865
July 22, 20255.555.355.355.555.357,469
July 21, 20255.75.45.45.755.324,326
July 18, 20255.755.655.655.855.654,601
July 17, 20255.65.85.85.95.613,009
July 16, 20255.755.755.755.85.5518,847
July 15, 20255.955.85.865.7518,804
July 14, 20256666.055.723,140
July 11, 202566.056.056.15.855,983
July 10, 202566.056.056.055.857,427