Tian Ruixiang Holdings Ltd - TIRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.94	0.88	0.88	0.98	0.88	64,300
December 02, 2025	1.02	0.97	0.97	1.02	0.94	206,547
December 01, 2025	0.9	1.05	1.05	1.1	0.86	565,044
November 28, 2025	0.79	0.9	0.9	0.9	0.73	640,020
November 26, 2025	0.84	0.82	0.82	0.85	0.74	179,004
November 25, 2025	0.72	0.81	0.81	0.94	0.65	237,450
November 24, 2025	0.69	0.76	0.76	0.77	0.67	31,027
November 21, 2025	0.72	0.71	0.71	0.72	0.6	30,200
November 20, 2025	0.71	0.71	0.71	0.77	0.67	6,151
November 19, 2025	0.74	0.71	0.71	0.75	0.69	13,516
November 18, 2025	0.72	0.78	0.78	0.79	0.71	15,944
November 17, 2025	0.72	0.72	0.72	0.76	0.72	13,600
November 14, 2025	0.72	0.77	0.77	0.8	0.72	40,100
November 13, 2025	0.85	0.82	0.82	0.85	0.82	227,400
November 12, 2025	0.81	0.82	0.82	0.85	0.8	1,804
November 11, 2025	0.83	0.83	0.83	0.86	0.82	21,438
November 10, 2025	0.86	0.86	0.86	0.87	0.85	15,022
November 07, 2025	0.91	0.85	0.85	0.92	0.85	19,682
November 06, 2025	0.89	0.92	0.92	0.92	0.88	23,377
November 05, 2025	0.93	0.89	0.89	1.03	0.89	174,975
November 04, 2025	1.03	1.02	1.02	1.03	1	25,548
November 03, 2025	1.02	1.02	1.02	1.04	1.01	16,540
October 31, 2025	0.97	1.03	1.03	1.05	0.97	45,696
October 30, 2025	0.98	0.98	0.98	0.99	0.94	28,119
October 29, 2025	0.97	0.98	0.98	1	0.96	12,945
October 28, 2025	1	0.99	0.99	1	0.95	15,201
October 27, 2025	0.93	1	1	1	0.93	31,215
October 24, 2025	0.92	0.95	0.95	0.97	0.9	24,900
October 23, 2025	0.9	0.95	0.95	0.95	0.88	57,816
October 22, 2025	0.87	0.95	0.95	0.96	0.87	55,829
October 21, 2025	0.89	0.91	0.91	0.94	0.88	29,600
October 20, 2025	1.04	0.88	0.88	1.04	0.87	106,904
October 17, 2025	1.09	1.05	1.05	1.09	1	40,127
October 16, 2025	1.11	1.05	1.05	1.11	1	66,128
October 15, 2025	1.1	1.07	1.07	1.11	1.03	63,991
October 14, 2025	1.2	1.1	1.1	1.2	1.06	117,505
October 13, 2025	1.24	1.22	1.22	1.26	1.19	121,419
October 10, 2025	1.44	1.26	1.26	1.53	1.25	833,816
October 09, 2025	2.27	2.36	2.36	2.43	2.19	1.04M
October 08, 2025	2.39	2.29	2.29	2.39	2.23	86,400
October 07, 2025	2.27	2.4	2.4	2.44	2.1	1.14M
October 06, 2025	2.13	2.22	2.22	2.34	2.13	1.05M
October 03, 2025	2.19	2.17	2.17	2.21	2.15	480,622
October 02, 2025	2.1	2.17	2.17	2.18	2.1	503,802
October 01, 2025	2.03	2.08	2.08	2.2	2.02	482,900
September 30, 2025	2.19	2.06	2.06	2.19	2.05	482,300
September 29, 2025	2.12	2.16	2.16	2.28	1.9	485,553
September 26, 2025	2.28	2.13	2.13	2.33	2.06	494,896
September 25, 2025	2.09	2.35	2.35	2.41	2.02	161,073
September 24, 2025	2.18	2.14	2.14	2.23	2.1	34,812
September 23, 2025	2.08	2.18	2.18	2.3	2	72,823
September 22, 2025	2.04	2.14	2.14	2.23	2.03	53,522
September 19, 2025	2.13	2.11	2.11	2.14	2.08	15,135
September 18, 2025	2.38	2.12	2.12	2.4	1.95	137,200
September 17, 2025	2.66	2.47	2.47	2.76	2.36	62,200
September 16, 2025	2.62	2.66	2.66	2.83	2.61	24,076
September 15, 2025	3.09	2.63	2.63	3.14	2.5	82,879
September 12, 2025	3.02	3.2	3.2	3.3	2.89	38,354
September 11, 2025	3.04	3.09	3.09	3.17	2.88	37,392
September 10, 2025	3.35	3.31	3.31	3.45	2.81	455,439

Tian Ruixiang Holdings Ltd (TIRX) NASDAQ