Tian Ruixiang Holdings Ltd (TIRX) NASDAQ
0.01
-4.0000000013640236e-10(+-0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.01
-4.0000000013640236e-10(+-0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 203,520 |
| April 01, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 265,714 |
| March 31, 2026 | 0.02 | 0.01 | 0.01 | 0.02 | 0.01 | 484,267 |
| March 30, 2026 | 0.02 | 0.01 | 0.01 | 0.02 | 0.01 | 786,583 |
| March 27, 2026 | 0.01 | 0.01 | 0.01 | 0.02 | 0.01 | 198,399 |
| March 26, 2026 | 0.01 | 0.02 | 0.02 | 0.02 | 0.01 | 1.1M |
| March 25, 2026 | 0.01 | 0.01 | 0.01 | 0.03 | 0.01 | 2.19M |
| March 24, 2026 | 0 | 0.01 | 0.01 | 0.01 | 0 | 1.37M |
| March 23, 2026 | 0 | 0 | 0 | 0.01 | 0 | 3.07M |
| March 20, 2026 | 0 | 0 | 0 | 0.01 | 0 | 1.15M |
| March 19, 2026 | 0 | 0 | 0 | 0.01 | 0 | 508,344 |
| March 18, 2026 | 0 | 0 | 0 | 0 | 0 | 469,062 |
| March 17, 2026 | 0 | 0 | 0 | 0.01 | 0 | 766,395 |
| March 16, 2026 | 0 | 0 | 0 | 0.01 | 0 | 1.25M |
| March 13, 2026 | 0.14 | 0.19 | 0 | 0.27 | 0.13 | 22,792 |
| March 12, 2026 | 0.14 | 0.26 | 0 | 0.28 | 0.14 | 35,367 |
| March 11, 2026 | 0.47 | 0.32 | 0 | 0.47 | 0.09 | 54,459 |
| March 10, 2026 | 0.45 | 0.48 | 0 | 0.58 | 0.41 | 24,691 |
| March 09, 2026 | 0.53 | 0.46 | 0 | 0.53 | 0.41 | 1.5M |
| March 06, 2026 | 0.5 | 0.51 | 0 | 0.57 | 0.47 | 53,618 |
| March 05, 2026 | 1 | 0.53 | 0 | 1.5 | 0.47 | 188,443 |
| March 04, 2026 | 2.59 | 1.52 | 0 | 2.65 | 1.01 | 1.94M |
| March 03, 2026 | 2.81 | 2.95 | 0 | 3.01 | 2.81 | 122,828 |
| March 02, 2026 | 2.5 | 2.89 | 0 | 3 | 2.5 | 189,879 |
| February 27, 2026 | 3.21 | 3.25 | 0 | 3.64 | 3.21 | 359,425 |
| February 26, 2026 | 4.41 | 3.84 | 0 | 4.41 | 3.75 | 1.83M |
| February 25, 2026 | 3.7 | 3.45 | 0 | 3.7 | 3.25 | 309,265 |
| February 24, 2026 | 3.25 | 3.5 | 0 | 3.74 | 3.1 | 872,538 |
| February 23, 2026 | 5.75 | 3.8 | 0 | 5.79 | 3.7 | 14.48M |
| February 20, 2026 | 2.59 | 2.2 | 0 | 2.59 | 2.08 | 335,222 |
| February 19, 2026 | 2.9 | 2.58 | 0 | 2.92 | 2.51 | 263,680 |
| February 18, 2026 | 3.63 | 2.88 | 0 | 4.09 | 2.78 | 767,544 |
| February 17, 2026 | 3.82 | 3.54 | 0 | 3.84 | 2.95 | 384,670 |
| February 13, 2026 | 5.1 | 4.58 | 0 | 5.17 | 4.31 | 473,519 |
| February 12, 2026 | 5.68 | 5.5 | 0 | 6.23 | 5.31 | 453,720 |
| February 11, 2026 | 6 | 5.75 | 0 | 6.14 | 5.63 | 514,204 |
| February 10, 2026 | 5.9 | 5.58 | 0 | 6.23 | 5.45 | 620,966 |
| February 09, 2026 | 7.12 | 6.64 | 0 | 7.35 | 5.83 | 1.74M |
| February 06, 2026 | 6.66 | 5.75 | 0 | 8.11 | 5.28 | 3.76M |
| February 05, 2026 | 5.64 | 5 | 0 | 6 | 4.61 | 648,087 |
| February 04, 2026 | 7.31 | 6.28 | 0 | 7.31 | 5.79 | 1.54M |
| February 03, 2026 | 6.2 | 7.5 | 0 | 14.98 | 5.84 | 25.33M |
| February 02, 2026 | 4.4 | 3.78 | 0 | 4.4 | 3.5 | 615,932 |
| January 30, 2026 | 5.3 | 4.61 | 0 | 5.43 | 4.1 | 655,620 |
| January 29, 2026 | 41.48 | 5.9 | 0 | 46.03 | 4.63 | 1.86M |
| January 28, 2026 | 31.5 | 66 | 0 | 73.5 | 27.48 | 7.9M |
| January 27, 2026 | 21.45 | 16.05 | 0 | 21.45 | 16.05 | 12,932 |
| January 26, 2026 | 23.48 | 22.12 | 0 | 26.48 | 22.12 | 3,454 |
| January 23, 2026 | 27.9 | 25.29 | 0 | 27.9 | 25 | 780 |
| January 22, 2026 | 28.33 | 27.32 | 0 | 29.9 | 26.25 | 2,898 |
| January 21, 2026 | 25.5 | 26.4 | 0 | 27.94 | 21.83 | 13,610 |
| January 20, 2026 | 25.5 | 26 | 0 | 29.5 | 23.55 | 3,917 |
| January 16, 2026 | 23.65 | 24.54 | 0 | 25.6 | 22.5 | 1,004 |
| January 15, 2026 | 24.9 | 23.19 | 0 | 25.6 | 21.29 | 1,027 |
| January 14, 2026 | 24.77 | 25.67 | 0 | 27.86 | 20.36 | 3,466 |
| January 13, 2026 | 24.76 | 23.14 | 0 | 24.9 | 23 | 1,693 |
| January 12, 2026 | 23.49 | 22.6 | 0 | 25 | 22.19 | 1,888 |
| January 09, 2026 | 22.44 | 23.75 | 0 | 25.59 | 20 | 5,922 |
| January 08, 2026 | 21.31 | 21 | 0 | 22 | 19.72 | 866 |
| January 07, 2026 | 19.91 | 20.01 | 0 | 22 | 19.44 | 494 |