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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	0.12	0.14	0.14	0.3	0.12	1.24B
February 02, 2026	0.09	0.08	0.08	0.09	0.07	30.8M
January 30, 2026	0.11	0.09	0.09	0.11	0.08	32.78M
January 29, 2026	0.82	0.12	0.12	0.92	0.09	86.33M
January 28, 2026	0.63	1.32	1.32	1.47	0.55	389.13M
January 27, 2026	0.43	0.32	0.32	0.43	0.32	646,581
January 26, 2026	0.47	0.44	0.44	0.53	0.44	172,700
January 23, 2026	0.56	0.51	0.51	0.56	0.5	38,979
January 22, 2026	0.57	0.55	0.55	0.6	0.53	144,900
January 21, 2026	0.51	0.53	0.53	0.56	0.44	680,467
January 20, 2026	0.51	0.52	0.52	0.59	0.47	195,849
January 16, 2026	0.47	0.49	0.49	0.51	0.45	50,224
January 15, 2026	0.5	0.46	0.46	0.51	0.43	51,326
January 14, 2026	0.5	0.51	0.51	0.56	0.41	173,312
January 13, 2026	0.5	0.46	0.46	0.5	0.46	82,659
January 12, 2026	0.47	0.45	0.45	0.5	0.44	94,424
January 09, 2026	0.45	0.47	0.47	0.51	0.4	296,065
January 08, 2026	0.43	0.42	0.42	0.44	0.39	43,283
January 07, 2026	0.4	0.4	0.4	0.44	0.39	24,700
January 06, 2026	0.37	0.38	0.38	0.41	0.36	56,500
January 05, 2026	0.39	0.37	0.37	0.39	0.36	32,200
January 02, 2026	0.37	0.38	0.38	0.39	0.36	44,600
December 31, 2025	0.41	0.36	0.36	0.42	0.35	138,331
December 30, 2025	0.43	0.41	0.41	0.43	0.4	41,922
December 29, 2025	0.41	0.41	0.41	0.44	0.4	95,232
December 26, 2025	0.42	0.42	0.42	0.44	0.4	15,422
December 24, 2025	0.42	0.43	0.43	0.45	0.42	6,335
December 23, 2025	0.42	0.42	0.42	0.46	0.4	42,100
December 22, 2025	0.45	0.43	0.43	0.48	0.4	329,200
December 19, 2025	0.5	0.45	0.45	0.57	0.42	381,220
December 18, 2025	0.59	0.51	0.51	0.59	0.44	327,314
December 17, 2025	0.54	0.52	0.52	0.6	0.5	139,700
December 16, 2025	0.67	0.55	0.55	0.67	0.47	289,842
December 15, 2025	0.62	0.59	0.59	0.68	0.55	64,014
December 12, 2025	0.7	0.62	0.62	0.71	0.6	167,167
December 11, 2025	0.75	0.67	0.67	0.75	0.67	15,316
December 10, 2025	0.7	0.67	0.67	0.75	0.67	65,602
December 09, 2025	0.79	0.68	0.68	0.81	0.61	177,419
December 08, 2025	0.84	0.75	0.75	0.84	0.7	148,400
December 05, 2025	0.8	0.77	0.77	0.87	0.77	58,400
December 04, 2025	0.88	0.78	0.78	0.88	0.75	223,600
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

Tian Ruixiang Holdings Ltd (TIRX) NASDAQ