Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tian Ruixiang Holdings Ltd Cl A (NQ: TIRX )

1.740 -0.010 (-0.57%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 1.770 1.830 1.690 1.740 16,040 -0.01(-0.57%)
Nov 20, 2024 1.650 1.890 1.650 1.750 123,644 +0.11(+6.71%)
Nov 19, 2024 1.640 1.800 1.585 1.640 125,620 +0.06(+3.80%)
Nov 18, 2024 1.610 1.650 1.580 1.580 10,050 -0.03(-1.86%)
Nov 15, 2024 1.650 1.680 1.610 1.610 7,668 -0.02(-1.47%)
Nov 14, 2024 1.760 1.850 1.600 1.634 35,651 -0.13(-7.37%)
Nov 13, 2024 1.730 1.809 1.711 1.764 34,340 +0.05(+3.16%)
Nov 12, 2024 1.745 1.776 1.710 1.710 16,089 -0.09(-5.00%)
Nov 11, 2024 1.790 1.800 1.700 1.800 27,324 +0.10(+5.88%)
Nov 08, 2024 1.780 1.780 1.700 1.700 11,487 -0.04(-2.30%)
Nov 07, 2024 1.830 1.857 1.740 1.740 16,244 -0.06(-3.33%)
Nov 06, 2024 1.910 1.910 1.780 1.800 10,012 -0.03(-1.64%)
Nov 05, 2024 1.800 1.850 1.770 1.830 11,467 +0.09(+5.17%)
Nov 04, 2024 1.830 1.840 1.730 1.740 28,329 -0.09(-4.92%)
Nov 01, 2024 1.889 1.890 1.820 1.830 14,235 -0.02(-1.08%)
Oct 31, 2024 1.920 1.920 1.835 1.850 22,515 -0.10(-5.13%)
Oct 30, 2024 1.940 2.035 1.869 1.950 19,308 -0.03(-1.52%)
Oct 29, 2024 2.010 2.190 1.975 1.980 17,136 -0.10(-4.81%)
Oct 28, 2024 1.960 2.090 1.960 2.080 27,300 +0.05(+2.46%)
Oct 25, 2024 2.120 2.130 2.030 2.030 17,754 +0.02(+1.00%)
Oct 24, 2024 2.100 2.158 1.950 2.010 48,792 -0.13(-6.07%)
Oct 23, 2024 2.070 2.221 2.011 2.140 112,863 +0.07(+3.38%)
Oct 22, 2024 1.940 2.250 1.860 2.070 208,844 +0.13(+6.70%)
Oct 21, 2024 1.940 1.980 1.875 1.940 29,250 +0.03(+1.57%)
Oct 18, 2024 1.820 1.950 1.820 1.910 25,593 +0.04(+2.14%)
Oct 17, 2024 1.960 1.960 1.818 1.870 55,784 -0.06(-3.11%)
Oct 16, 2024 1.880 1.980 1.760 1.930 361,604 +0.20(+11.56%)
Oct 15, 2024 1.800 1.810 1.730 1.730 44,839 -0.11(-5.98%)
Oct 14, 2024 1.920 1.920 1.840 1.840 9,432 -0.11(-5.64%)
Oct 11, 2024 1.800 1.950 1.780 1.950 17,748 +0.16(+8.94%)
Oct 10, 2024 1.850 1.860 1.790 1.790 14,546 -0.04(-2.19%)
Oct 09, 2024 1.790 1.920 1.790 1.830 12,435 -0.03(-1.61%)
Oct 08, 2024 1.864 1.905 1.850 1.860 15,106 -0.05(-2.62%)
Oct 07, 2024 2.021 2.021 1.860 1.910 55,159 -0.02(-1.04%)
Oct 04, 2024 1.940 2.000 1.890 1.930 48,142 -0.02(-1.03%)
Oct 03, 2024 2.000 2.000 1.950 1.950 25,644 -0.17(-8.02%)
Oct 02, 2024 1.930 2.140 1.880 2.120 93,477 +0.20(+10.42%)
Oct 01, 2024 2.180 2.180 1.830 1.920 43,642 -0.21(-9.86%)
Sep 30, 2024 2.025 2.200 2.010 2.130 94,067 +0.08(+3.90%)
Sep 27, 2024 2.000 2.125 1.920 2.050 141,997 +0.12(+6.22%)
Sep 26, 2024 1.980 2.086 1.840 1.930 97,002 +0.03(+1.58%)
Sep 25, 2024 1.800 1.940 1.800 1.900 63,693 +0.09(+4.97%)
Sep 24, 2024 1.780 1.877 1.732 1.810 20,408 +0.01(+0.56%)
Sep 23, 2024 1.820 1.825 1.780 1.800 8,930 -0.04(-1.97%)
Sep 20, 2024 1.800 1.836 1.790 1.836 6,265 -0.01(-0.75%)
Sep 19, 2024 1.860 1.910 1.850 1.850 6,788 -0.09(-4.64%)
Sep 18, 2024 1.900 1.950 1.860 1.940 14,576 +0.02(+1.04%)
Sep 17, 2024 1.780 1.960 1.780 1.920 50,267 +0.15(+8.47%)
Sep 16, 2024 1.770 1.790 1.720 1.770 21,211 +0.00(+0.00%)
Sep 13, 2024 1.720 1.770 1.710 1.770 32,567 +0.11(+6.63%)
Sep 12, 2024 1.900 2.030 1.650 1.660 100,298 -0.24(-12.63%)
Sep 11, 2024 1.850 2.050 1.840 1.900 182,098 +0.14(+7.89%)
Sep 10, 2024 1.700 1.789 1.700 1.761 5,081 +0.07(+4.20%)
Sep 09, 2024 1.780 1.780 1.690 1.690 6,962 -0.04(-2.31%)
Sep 06, 2024 1.750 1.760 1.680 1.730 17,474 -0.01(-0.57%)
Sep 05, 2024 1.820 1.825 1.730 1.740 10,981 -0.09(-4.92%)
Sep 04, 2024 1.730 1.840 1.730 1.830 23,747 +0.10(+5.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.