Dark

TIRX
TIAN RUIXIANG Holdings Ltd Class A
stock NASDAQ

At Close

Jun 20, 2025

1.26USD-0.787%(-0.01)16,423

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2025 8:32:30 AM EDT

1.27USD0.000%(0.00)0

After-hours

Jun 20, 2025 4:20:30 PM EDT

1.23USD0.000%(+1.23)784

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	1.240000	1.280000	1.2330	1.2600	-0.787%	16,423	0.000%
2025-06-18	1.299900	1.300000	1.1800	1.2700	+0.794%	187,025	-0.787%
2025-06-17	1.280000	1.300000	1.2500	1.2600	-2.326%	18,248	0.000%
2025-06-16	1.280000	1.330000	1.2700	1.2900	0.000%	51,120	-2.326%
2025-06-13	1.290000	1.350000	1.2800	1.2900	-1.527%	20,871	-2.326%
2025-06-12	1.310000	1.350000	1.3100	1.3100	-4.380%	36,480	-3.817%
2025-06-11	1.380000	1.450000	1.3300	1.3700	0.000%	115,196	-8.029%
2025-06-10	1.310000	1.380000	1.2800	1.3700	+3.008%	74,036	-8.029%
2025-06-09	1.330000	1.330000	1.2550	1.3300	+3.101%	78,431	-5.263%
2025-06-06	1.270100	1.320200	1.2500	1.2900	+0.781%	50,031	-2.326%
2025-06-05	1.350000	1.375000	1.2800	1.2800	-7.246%	206,152	-1.563%
2025-06-04	1.450000	1.590000	1.3800	1.3800	-4.828%	175,548	-8.696%
2025-06-03	1.600000	1.600000	1.4500	1.4500	-9.938%	150,629	-13.103%
2025-06-02	1.510000	1.670000	1.2500	1.6100	-19.500%	1,013,817	-21.739%
2025-05-30	2.040000	2.150000	1.9200	2.0000	+9.290%	21,682,711	-37.000%
2025-05-29	1.650000	1.870000	1.6500	1.8300	+16.190%	247,335	-31.148%
2025-05-28	1.528600	1.600000	1.4800	1.5750	+4.346%	45,185	-20.000%
2025-05-27	1.430000	1.579400	1.4300	1.5094	+10.985%	73,485	-16.523%
2025-05-23	1.410000	1.410000	1.3600	1.3600	-1.485%	1,002	-7.353%
2025-05-22	1.370000	1.450000	1.3600	1.3805	+0.766%	5,054	-8.729%
2025-05-21	1.450000	1.450000	1.3300	1.3700	0.000%	10,953	-8.029%
2025-05-20	1.380000	1.440000	1.3400	1.3700	-2.837%	78,052	-8.029%
2025-05-19	1.430000	1.430000	1.3600	1.4100	-2.151%	11,810	-10.638%
2025-05-16	1.458000	1.460000	1.4200	1.4410	-3.022%	5,294	-12.561%
2025-05-15	1.380000	1.485900	1.3614	1.4859	+5.249%	48,510	-15.203%
2025-05-14	1.400000	1.411800	1.3900	1.4118	-1.958%	9,934	-10.752%
2025-05-13	1.460000	1.520000	1.4000	1.4400	-1.031%	9,912	-12.500%
2025-05-12	1.462800	1.490000	1.4200	1.4550	+2.465%	27,907	-13.402%
2025-05-09	1.420000	1.439900	1.4200	1.4200	+1.429%	3,104	-11.268%
2025-05-08	1.440000	1.440000	1.4000	1.4000	-2.615%	12,982	-10.000%
2025-05-07	1.420000	1.437600	1.3600	1.4376	-0.083%	12,607	-12.354%
2025-05-06	1.460000	1.460000	1.4116	1.4388	-2.122%	1,640	-12.427%
2025-05-05	1.520000	1.520000	1.4400	1.4700	+1.660%	6,328	-14.286%
2025-05-02	1.480000	1.480000	1.4300	1.4460	+3.730%	3,057	-12.863%
2025-05-01	1.450000	1.460000	1.3800	1.3940	-4.560%	23,817	-9.613%
2025-04-30	1.406200	1.490000	1.4062	1.4606	-1.643%	2,263	-13.734%
2025-04-29	1.524600	1.524600	1.4614	1.4850	-1.000%	37,259	-15.152%
2025-04-28	1.430000	1.501400	1.4300	1.5000	+4.603%	29,220	-16.000%
2025-04-25	1.389900	1.450000	1.3800	1.4340	+3.165%	19,296	-12.134%
2025-04-24	1.345000	1.400000	1.3300	1.3900	+6.099%	6,973	-9.353%
2025-04-23	1.293900	1.310100	1.2939	1.3101	+0.008%	2,392	-3.824%
2025-04-22	1.290200	1.320000	1.2901	1.3100	-4.380%	5,220	-3.817%
2025-04-21	1.350000	1.380000	1.2600	1.3700	+2.239%	15,252	-8.029%
2025-04-17	1.240000	1.360000	1.2400	1.3400	+8.943%	10,077	-5.970%
2025-04-16	1.250000	1.310500	1.2114	1.2300	-0.806%	6,670	+2.439%
2025-04-15	1.230000	1.249300	1.2200	1.2400	+0.813%	1,339	+1.613%
2025-04-14	1.215000	1.230000	1.2150	1.2300	+1.653%	754	+2.439%
2025-04-11	1.210000	1.210000	1.1000	1.2100	+1.681%	11,429	+4.132%
2025-04-10	1.180000	1.200000	1.1420	1.1900	+5.310%	23,822	+5.882%
2025-04-09	1.150000	1.180000	1.0700	1.1300	-0.353%	30,903	+11.504%
2025-04-08	1.260000	1.260000	1.1340	1.1340	-4.304%	8,907	+11.111%
2025-04-07	1.150000	1.330000	1.1500	1.1850	-1.250%	76,728	+6.329%
2025-04-04	1.181200	1.219900	1.1569	1.2000	-1.316%	6,283	+5.000%
2025-04-03	1.210000	1.231000	1.1800	1.2160	-2.720%	20,402	+3.618%
2025-04-02	1.320000	1.345700	1.2000	1.2500	-0.794%	42,052	+0.800%
2025-04-01	1.310000	1.383900	1.2214	1.2600	+5.882%	244,872	0.000%
2025-03-31	1.280000	1.295000	1.1601	1.1900	-6.299%	16,688	+5.882%
2025-03-28	1.325500	1.370000	1.2700	1.2700	-9.286%	16,466	-0.787%
2025-03-27	1.320000	1.410000	1.3000	1.4000	+4.478%	4,717	-10.000%
2025-03-26	1.380000	1.500000	1.3001	1.3400	-4.965%	85,564	-5.970%
2025-03-25	1.510000	1.530000	1.4000	1.4100	-11.321%	79,651	-10.638%
2025-03-24	1.410000	1.600000	1.4015	1.5900	+4.605%	730,607	-20.755%
2025-03-21	1.410000	1.630000	1.3600	1.5200	+10.145%	548,921	-17.105%
2025-03-20	1.350000	1.424400	1.3400	1.3800	+2.985%	6,631	-8.696%
2025-03-19	1.450000	1.630000	1.3300	1.3400	-7.586%	291,652	-5.970%
2025-03-18	1.410000	1.484100	1.3800	1.4500	+2.837%	10,153	-13.103%
2025-03-17	1.510000	1.510000	1.4000	1.4100	-7.237%	14,984	-10.638%
2025-03-14	1.515000	1.520000	1.4800	1.5200	-3.185%	1,772	-17.105%
2025-03-13	1.500500	1.570000	1.5000	1.5700	-0.633%	6,675	-19.745%
2025-03-12	1.470000	1.580000	1.4700	1.5800	+5.333%	2,774	-20.253%
2025-03-11	1.530000	1.530000	1.4900	1.5000	+0.241%	4,360	-16.000%
2025-03-10	1.560000	1.600000	1.4964	1.4964	-9.309%	9,213	-15.798%
2025-03-07	1.550000	1.650000	1.5000	1.6500	+3.774%	30,212	-23.636%
2025-03-06	1.593600	1.600000	1.5400	1.5900	+4.605%	19,903	-20.755%
2025-03-05	1.500100	1.538900	1.5001	1.5200	+1.064%	3,485	-17.105%
2025-03-04	1.580000	1.580000	1.4500	1.5040	-2.968%	15,621	-16.223%
2025-03-03	1.590000	1.620000	1.5500	1.5500	0.000%	12,207	-18.710%
2025-02-28	1.525000	1.600000	1.5200	1.5500	-3.125%	9,668	-18.710%
2025-02-27	1.530000	1.600000	1.5300	1.6000	+3.896%	8,377	-21.250%
2025-02-26	1.510000	1.650000	1.5100	1.5400	+0.326%	9,985	-18.182%
2025-02-25	1.580000	1.630000	1.5200	1.5350	-0.968%	15,977	-17.915%
2025-02-24	1.620000	1.620000	1.5500	1.5500	-3.125%	17,008	-18.710%
2025-02-21	1.610000	1.650000	1.5800	1.6000	-2.439%	34,857	-21.250%
2025-02-20	1.640000	1.670000	1.6300	1.6400	0.000%	3,090	-23.171%
2025-02-19	1.670000	1.670000	1.6000	1.6400	-5.747%	21,255	-23.171%
2025-02-18	1.730000	1.740000	1.6000	1.7400	+0.578%	25,933	-27.586%
2025-02-14	1.720000	1.760000	1.6856	1.7300	+0.232%	6,432	-27.168%
2025-02-13	1.700000	1.770000	1.6900	1.7260	-3.575%	10,494	-26.999%
2025-02-12	1.740000	1.790000	1.7100	1.7900	+1.705%	5,700	-29.609%
2025-02-11	1.701200	1.790000	1.7000	1.7600	+3.226%	3,931	-28.409%
2025-02-10	1.780000	1.790000	1.6800	1.7050	-1.445%	12,309	-26.100%
2025-02-07	1.760000	1.760000	1.7000	1.7300	-2.265%	10,365	-27.168%
2025-02-06	1.750000	1.800000	1.7100	1.7701	-1.112%	9,620	-28.818%
2025-02-05	1.750000	1.819200	1.7401	1.7900	-0.556%	7,168	-29.609%
2025-02-04	1.690000	1.830000	1.6800	1.8000	+4.651%	32,272	-30.000%
2025-02-03	1.750000	1.830000	1.6700	1.7200	-5.495%	86,806	-26.744%
2025-01-31	1.680000	1.850000	1.6302	1.8200	+5.202%	30,073	-30.769%
2025-01-30	1.683500	1.850000	1.6835	1.7300	-1.143%	10,700	-27.168%
2025-01-29	1.723300	1.800000	1.6600	1.7500	-3.581%	23,560	-28.000%
2025-01-28	1.829800	1.880000	1.7400	1.8150	+1.966%	222,852	-30.579%
2025-01-27	1.660000	1.840000	1.5517	1.7800	+6.971%	73,053	-29.213%
2025-01-24	1.620000	1.699400	1.5700	1.6640	+0.241%	12,776	-24.279%
2025-01-23	1.690000	1.710000	1.5249	1.6600	+1.840%	60,817	-24.096%
2025-01-22	1.540000	1.670000	1.5400	1.6300	+8.667%	30,224	-22.699%
2025-01-21	1.680000	1.680000	1.4590	1.5000	-10.180%	67,632	-16.000%
2025-01-17	1.660000	1.680000	1.6000	1.6700	+0.602%	39,778	-24.551%
2025-01-16	1.640000	1.660000	1.5647	1.6600	+1.220%	6,820	-24.096%
2025-01-15	1.620000	1.730000	1.5600	1.6400	+1.548%	34,706	-23.171%
2025-01-14	1.540000	1.668000	1.5400	1.6150	-1.524%	49,827	-21.981%
2025-01-13	1.680000	1.690000	1.4000	1.6400	-1.796%	502,653	-23.171%
2025-01-10	1.690000	1.750000	1.6500	1.6700	-2.316%	3,037,489	-24.551%
2025-01-08	1.720000	1.770000	1.6700	1.7096	-3.412%	21,817	-26.299%
2025-01-07	1.800000	1.840000	1.7600	1.7700	-2.747%	16,878	-28.814%
2025-01-06	1.810000	1.890000	1.8000	1.8200	-3.191%	29,623	-30.769%
2025-01-03	1.680000	1.880000	1.6800	1.8800	+6.818%	42,063	-32.979%
2025-01-02	1.650000	1.800000	1.6500	1.7600	+2.924%	21,463	-28.409%
2024-12-31	1.830000	1.830000	1.6401	1.7100	-1.156%	108,282	-26.316%
2024-12-30	1.660000	1.790000	1.5500	1.7300	+2.367%	75,241	-27.168%
2024-12-27	1.810000	1.810000	1.4500	1.6900	-3.977%	263,500	-25.444%
2024-12-26	1.830000	1.970000	1.6800	1.7600	-12.871%	3,152,637	-28.409%
2024-12-24	1.700000	2.650000	1.5900	2.0200	+14.137%	2,186,195	-37.624%
2024-12-23	1.470000	1.850000	1.4600	1.7698	+21.219%	163,637	-28.806%
2024-12-20	1.480000	1.520000	1.4500	1.4600	0.000%	57,318	-13.699%
2024-12-19	1.500000	1.500000	1.3800	1.4600	-2.667%	62,128	-13.699%
2024-12-18	1.520000	1.520000	1.5000	1.5000	-1.961%	4,808	-16.000%
2024-12-17	1.550000	1.565000	1.5000	1.5300	-2.548%	16,219	-17.647%
2024-12-16	1.548400	1.570000	1.5200	1.5700	-0.633%	15,819	-19.745%
2024-12-13	1.520000	1.620000	1.5064	1.5800	+4.484%	16,514	-20.253%
2024-12-12	1.570000	1.610000	1.5100	1.5122	-3.682%	6,452	-16.678%
2024-12-11	1.620000	1.660000	1.4900	1.5700	-1.875%	37,593	-19.745%
2024-12-10	1.641000	1.730000	1.5500	1.6000	-1.840%	61,364	-21.250%
2024-12-09	1.590000	1.850000	1.4200	1.6300	+3.822%	175,414	-22.699%
2024-12-06	1.660000	1.660000	1.4300	1.5700	-7.647%	128,372	-19.745%
2024-12-05	1.683100	1.700000	1.6800	1.7000	-1.734%	2,387	-25.882%
2024-12-04	1.690100	1.740000	1.6901	1.7300	-0.575%	3,274	-27.168%
2024-12-03	1.690000	1.740000	1.6600	1.7400	+2.353%	4,004	-27.586%
2024-12-02	1.790000	1.790000	1.6700	1.7000	-1.013%	12,775	-25.882%
2024-11-29	1.776200	1.776200	1.7174	1.7174	+1.024%	1,178	-26.633%
2024-11-27	1.700000	1.799900	1.6600	1.7000	+0.592%	5,923	-25.882%
2024-11-26	1.740000	1.740000	1.6700	1.6900	-2.874%	1,192	-25.444%
2024-11-25	1.810000	1.810000	1.7300	1.7400	-2.247%	7,629	-27.586%
2024-11-22	1.760000	1.780000	1.7300	1.7800	+2.299%	4,111	-29.213%
2024-11-21	1.770000	1.830000	1.6900	1.7400	-0.571%	16,050	-27.586%
2024-11-20	1.650000	1.890000	1.6500	1.7500	+6.707%	124,445	-28.000%
2024-11-19	1.640000	1.800000	1.5850	1.6400	+3.797%	125,620	-23.171%
2024-11-18	1.610000	1.650000	1.5800	1.5800	-1.863%	10,072	-20.253%
2024-11-15	1.650000	1.680000	1.6100	1.6100	-1.469%	7,668	-21.739%
2024-11-14	1.760000	1.850000	1.6000	1.6340	-7.370%	35,679	-22.889%
2024-11-13	1.730000	1.808800	1.7106	1.7640	+3.158%	34,342	-28.571%
2024-11-12	1.744600	1.776100	1.7100	1.7100	-5.000%	16,100	-26.316%
2024-11-11	1.790000	1.800000	1.7000	1.8000	+5.882%	27,325	-30.000%
2024-11-08	1.780000	1.780000	1.7000	1.7000	-2.299%	11,487	-25.882%
2024-11-07	1.830000	1.856800	1.7400	1.7400	-3.333%	16,255	-27.586%
2024-11-06	1.910000	1.910000	1.7803	1.8000	-1.639%	10,012	-30.000%
2024-11-05	1.800000	1.850000	1.7700	1.8300	+5.172%	11,507	-31.148%
2024-11-04	1.830000	1.840000	1.7300	1.7400	-4.918%	28,329	-27.586%
2024-11-01	1.888800	1.890100	1.8200	1.8300	-1.081%	14,235	-31.148%
2024-10-31	1.920000	1.920000	1.8350	1.8500	-5.128%	22,852	-31.892%
2024-10-30	1.940000	2.035280	1.8685	1.9500	-1.515%	19,393	-35.385%
2024-10-29	2.010000	2.190000	1.9750	1.9800	-4.808%	17,136	-36.364%
2024-10-28	1.960100	2.089900	1.9600	2.0800	+2.463%	27,310	-39.423%
2024-10-25	2.115700	2.130000	2.0300	2.0300	+0.995%	17,754	-37.931%
2024-10-24	2.100000	2.158000	1.9500	2.0100	-6.075%	48,793	-37.313%
2024-10-23	2.070000	2.220700	2.0110	2.1400	+3.382%	112,863	-41.121%
2024-10-22	1.939900	2.250000	1.8601	2.0700	+6.701%	208,883	-39.130%
2024-10-21	1.940000	1.980000	1.8750	1.9400	+1.571%	29,250	-35.052%
2024-10-18	1.820000	1.949900	1.8200	1.9100	+2.139%	25,593	-34.031%
2024-10-17	1.960000	1.960000	1.8180	1.8700	-3.109%	55,814	-32.620%
2024-10-16	1.880000	1.980000	1.7600	1.9300	+11.561%	364,186	-34.715%
2024-10-15	1.800100	1.810000	1.7300	1.7300	-5.978%	46,171	-27.168%
2024-10-14	1.920000	1.920000	1.8400	1.8400	-5.641%	9,452	-31.522%
2024-10-11	1.800000	1.950000	1.7800	1.9500	+8.939%	17,748	-35.385%
2024-10-10	1.851300	1.860000	1.7900	1.7900	-2.186%	14,546	-29.609%
2024-10-09	1.790000	1.920000	1.7900	1.8300	-1.613%	12,435	-31.148%
2024-10-08	1.864400	1.905000	1.8500	1.8600	-2.618%	15,106	-32.258%
2024-10-07	2.020503	2.020503	1.8600	1.9100	-1.036%	55,159	-34.031%
2024-10-04	1.940000	2.000000	1.8900	1.9300	-1.026%	48,142	-34.715%
2024-10-03	2.000000	2.000000	1.9500	1.9500	-8.019%	25,662	-35.385%
2024-10-02	1.930000	2.140000	1.8800	2.1200	+10.417%	93,497	-40.566%
2024-10-01	2.180000	2.180000	1.8300	1.9200	-9.859%	44,143	-34.375%
2024-09-30	2.024700	2.199900	2.0100	2.1300	+3.902%	94,753	-40.845%
2024-09-27	2.000000	2.125000	1.9200	2.0500	+6.218%	141,997	-38.537%
2024-09-26	1.980000	2.086200	1.8404	1.9300	+1.579%	97,002	-34.715%
2024-09-25	1.800000	1.940000	1.8000	1.9000	+4.972%	63,693	-33.684%
2024-09-24	1.780000	1.876900	1.7317	1.8100	+0.556%	20,708	-30.387%
2024-09-23	1.820000	1.825500	1.7800	1.8000	-1.966%	8,930	-30.000%
2024-09-20	1.800000	1.836100	1.7900	1.8361	-0.751%	6,265	-31.376%
2024-09-19	1.860100	1.910000	1.8500	1.8500	-4.639%	6,793	-31.892%
2024-09-18	1.900000	1.950000	1.8600	1.9400	+1.042%	14,638	-35.052%
2024-09-17	1.780000	1.960000	1.7800	1.9200	+8.475%	50,267	-34.375%
2024-09-16	1.770000	1.790000	1.7200	1.7700	0.000%	21,211	-28.814%
2024-09-13	1.720000	1.770000	1.7100	1.7700	+6.627%	32,567	-28.814%
2024-09-12	1.900200	2.029900	1.6500	1.6600	-12.632%	100,299	-24.096%
2024-09-11	1.850000	2.050000	1.8400	1.9000	+7.893%	184,599	-33.684%
2024-09-10	1.700000	1.789300	1.7000	1.7610	+4.201%	17,774	-28.450%
2024-09-09	1.780000	1.780000	1.6900	1.6900	-2.312%	6,967	-25.444%
2024-09-06	1.750000	1.760000	1.6800	1.7300	-0.575%	17,474	-27.168%
2024-09-05	1.820000	1.825000	1.7300	1.7400	-4.918%	10,981	-27.586%
2024-09-04	1.730000	1.840000	1.7300	1.8300	+5.780%	23,751	-31.148%
2024-09-03	1.732700	1.760000	1.7200	1.7300	0.000%	6,988	-27.168%
2024-08-30	1.810000	1.859400	1.7000	1.7300	-1.143%	21,308	-27.168%
2024-08-29	1.760000	1.859700	1.7500	1.7500	-3.315%	31,650	-28.000%
2024-08-28	1.840000	1.900000	1.7500	1.8100	0.000%	50,828	-30.387%
2024-08-27	1.760000	1.860000	1.7600	1.8100	0.000%	113,071	-30.387%
2024-08-26	1.960000	1.960000	1.7300	1.8100	-3.209%	34,977	-30.387%
2024-08-23	1.910000	1.960000	1.8500	1.8700	-4.592%	42,462	-32.620%
2024-08-22	1.980000	2.061900	1.8672	1.9600	+1.554%	127,106	-35.714%
2024-08-21	1.810000	1.960000	1.7799	1.9300	+3.763%	222,817	-34.715%
2024-08-20	1.730000	1.909900	1.7300	1.8600	+5.682%	168,802	-32.258%
2024-08-19	1.680000	1.780000	1.6800	1.7600	+5.389%	21,526	-28.409%
2024-08-16	1.670000	1.760000	1.6500	1.6700	-2.339%	16,566	-24.551%
2024-08-15	1.610000	1.740000	1.6100	1.7100	+6.875%	12,801	-26.316%
2024-08-14	1.750000	1.760000	1.5500	1.6000	-7.514%	22,498	-21.250%
2024-08-13	1.720000	1.800000	1.7101	1.7300	+1.170%	9,380	-27.168%
2024-08-12	1.850000	1.850000	1.7000	1.7100	-7.568%	21,642	-26.316%
2024-08-09	1.790000	1.850000	1.7000	1.8500	+4.520%	107,243	-31.892%
2024-08-08	1.530000	1.800000	1.5300	1.7700	+10.625%	139,069	-28.814%
2024-08-07	1.670000	1.689900	1.5700	1.6000	-1.235%	40,680	-21.250%
2024-08-06	1.610000	1.680000	1.5400	1.6200	+5.195%	287,528	-22.222%
2024-08-05	1.580000	1.675000	1.5400	1.5400	-10.465%	37,134	-18.182%
2024-08-02	1.700000	1.800000	1.6751	1.7200	-4.972%	41,291	-26.744%
2024-08-01	1.780000	1.840000	1.7600	1.8100	0.000%	13,043	-30.387%
2024-07-31	1.890000	1.890000	1.7500	1.8100	0.000%	32,768	-30.387%
2024-07-30	1.760000	1.858000	1.7600	1.8100	+1.117%	41,675	-30.387%
2024-07-29	1.860000	1.900000	1.6800	1.7900	-3.763%	82,960	-29.609%
2024-07-26	2.010000	2.100000	1.7000	1.8600	-14.679%	283,299	-32.258%
2024-07-25	1.890000	2.390000	1.8900	2.1800	+14.136%	723,728	-42.202%
2024-07-24	2.470000	4.150000	1.8200	1.9100	-17.672%	22,411,987	-34.031%
2024-07-23	2.100000	2.440000	2.0700	2.3200	+9.953%	426,516	-45.690%
2024-07-22	2.010000	2.136300	2.0000	2.1100	+2.927%	24,331	-40.284%
2024-07-19	2.040000	2.110000	1.9800	2.0500	+0.980%	11,595	-38.537%
2024-07-18	2.030000	2.100000	2.0300	2.0301	-1.928%	11,768	-37.934%
2024-07-17	2.099600	2.170000	2.0400	2.0700	-0.957%	43,030	-39.130%
2024-07-16	2.020000	2.109900	2.0200	2.0900	+2.451%	34,058	-39.713%
2024-07-15	2.030000	2.117400	2.0000	2.0400	-10.526%	86,453	-38.235%
2024-07-12	2.380000	2.410000	1.9100	2.2800	+3.167%	2,078,329	-44.737%
2024-07-11	2.310000	2.310000	2.1700	2.2100	+0.455%	42,653	-42.986%
2024-07-10	2.210000	2.210000	2.1600	2.2000	0.000%	19,008	-42.727%
2024-07-09	2.170000	2.260000	2.1700	2.2000	+0.457%	16,872	-42.727%
2024-07-08	2.210100	2.300000	2.1600	2.1900	-0.455%	14,801	-42.466%
2024-07-05	2.190000	2.390000	2.1300	2.2000	+3.774%	26,426	-42.727%
2024-07-03	2.160000	2.178000	2.1100	2.1200	-0.469%	16,570	-40.566%
2024-07-02	2.130000	2.220000	2.1100	2.1300	-2.740%	23,571	-40.845%
2024-07-01	2.200000	2.200000	2.1200	2.1900	-0.455%	32,014	-42.466%
2024-06-28	2.210100	2.220000	2.1100	2.2000	0.000%	24,238	-42.727%
2024-06-27	2.250000	2.299900	2.1500	2.2000	0.000%	50,756	-42.727%
2024-06-26	2.160000	2.292100	2.1400	2.2000	-1.345%	33,707	-42.727%
2024-06-25	2.350000	2.520000	2.1500	2.2300	-2.620%	294,849	-43.498%
2024-06-24	2.280000	2.440000	2.2300	2.2900	-1.717%	61,992	-44.978%
2024-06-21	2.400000	2.400000	2.2600	2.3300	+1.747%	12,653	-45.923%
2024-06-20	2.270000	2.400000	2.2500	2.2900	0.000%	20,650	-44.978%
2024-06-18	2.350000	2.520000	2.1900	2.2900	-1.717%	83,252	-44.978%
2024-06-17	2.455000	2.604400	2.2300	2.3300	-3.719%	46,048	-45.923%
2024-06-14	2.550000	2.649900	2.3400	2.4200	-7.985%	49,698	-47.934%
2024-06-13	2.330000	2.730000	2.3201	2.6300	+10.504%	222,453	-52.091%
2024-06-12	2.460000	2.590000	2.3500	2.3800	+1.709%	80,251	-47.059%
2024-06-11	2.280000	2.410000	2.2800	2.3400	+2.183%	10,584	-46.154%
2024-06-10	2.310000	2.454800	2.2900	2.2900	-4.583%	31,219	-44.978%
2024-06-07	2.510000	2.532200	2.3400	2.4000	-6.250%	37,316	-47.500%
2024-06-06	2.357500	2.630000	2.1800	2.5600	+8.017%	119,866	-50.781%
2024-06-05	2.410000	2.495000	2.3200	2.3700	-4.435%	59,737	-46.835%
2024-06-04	2.520000	2.540000	2.2800	2.4800	-3.125%	104,400	-49.194%
2024-06-03	2.620000	2.770000	2.5189	2.5600	-1.538%	170,730	-50.781%
2024-05-31	2.870000	2.890000	2.5900	2.6000	-10.959%	219,428	-51.538%
2024-05-30	3.310000	3.490000	2.7200	2.9200	-11.246%	699,121	-56.849%
2024-05-29	2.840000	3.350000	2.7700	3.2900	+5.788%	766,716	-61.702%
2024-05-28	3.040000	3.290000	2.9900	3.1100	-2.201%	315,902	-59.486%
2024-05-24	3.390000	3.830000	2.7200	3.1800	+18.216%	12,697,466	-60.377%
2024-05-23	2.980000	3.080000	2.6301	2.6900	-10.033%	147,644	-53.160%
2024-05-22	3.080000	3.390000	2.9900	2.9900	-6.854%	177,238	-57.860%
2024-05-21	3.080000	3.390000	2.8700	3.2100	+0.943%	520,240	-60.748%
2024-05-20	3.030000	3.580000	2.9300	3.1800	+8.904%	663,000	-60.377%
2024-05-17	2.760000	3.150000	2.7200	2.9200	+5.036%	321,716	-56.849%
2024-05-16	3.270000	3.425400	2.5400	2.7800	-20.115%	330,142	-54.676%
2024-05-15	3.050000	3.770000	2.8200	3.4800	+9.091%	900,204	-63.793%
2024-05-14	3.700000	4.250000	2.8400	3.1900	+0.488%	1,057,450	-60.502%
2024-05-13	3.200000	3.345500	2.9025	3.1745	+13.375%	268,551	-60.309%
2024-05-10	2.550000	2.869500	2.4845	2.8000	+11.133%	92,377	-55.000%
2024-05-09	2.485000	2.598500	2.4000	2.5195	+0.639%	37,682	-49.990%
2024-05-08	2.450000	2.550000	2.4500	2.5035	+1.529%	19,103	-49.670%
2024-05-07	2.560000	2.565000	2.4500	2.4658	-3.302%	27,110	-48.901%
2024-05-06	2.534000	2.645000	2.5000	2.5500	-1.544%	11,731	-50.588%
2024-05-03	2.643500	2.699000	2.5000	2.5900	-2.301%	37,293	-51.351%
2024-05-02	2.700000	2.744000	2.5050	2.6510	+2.712%	33,873	-52.471%
2024-05-01	2.740000	2.740000	2.5525	2.5810	-2.604%	14,876	-51.182%
2024-04-30	2.700000	2.706500	2.5500	2.6500	-1.925%	14,550	-52.453%
2024-04-29	2.495000	2.824000	2.4620	2.7020	+8.058%	64,645	-53.368%
2024-04-26	2.360500	2.557500	2.3605	2.5005	+5.953%	42,135	-49.610%
2024-04-25	2.500000	2.587000	2.3500	2.3600	-5.600%	67,492	-46.610%
2024-04-24	2.400000	2.664500	2.3250	2.5000	-1.961%	51,677	-49.600%
2024-04-23	3.014500	3.200000	2.2765	2.5500	-26.087%	199,868	-50.588%
2024-04-22	3.200000	3.555000	3.0710	3.4500	-8.000%	122,240	-63.478%
2024-04-19	3.500000	3.750000	3.0300	3.7500	-6.250%	432,438	-66.400%
2024-04-18	7.350000	7.400000	3.5000	4.0000	+65.030%	11,733,186	-68.500%
2024-04-17	2.287500	2.441400	2.1500	2.4238	+7.486%	2,311,329	-48.016%
2024-04-16	2.201500	2.353500	2.1500	2.2550	-4.206%	10,787	-44.124%
2024-04-15	2.497000	2.550000	2.3540	2.3540	-6.569%	13,837	-46.474%
2024-04-12	2.297000	2.639000	2.2835	2.5195	+5.861%	11,331	-49.990%
2024-04-11	2.359000	2.500000	2.3590	2.3800	-9.814%	7,649	-47.059%
2024-04-10	2.442500	2.650000	2.4050	2.6390	+8.111%	35,179	-52.255%
2024-04-09	2.200000	2.520000	2.2000	2.4410	+7.462%	36,937	-48.382%
2024-04-08	2.179500	2.367000	2.1700	2.2715	+1.023%	23,905	-44.530%
2024-04-05	2.240000	2.249500	2.1772	2.2485	+0.156%	8,952	-43.963%
2024-04-04	2.088500	2.245500	2.0570	2.2450	+4.419%	10,594	-43.875%
2024-04-03	2.245000	2.245000	2.0510	2.1500	-3.846%	5,134	-41.395%
2024-04-02	2.245000	2.245000	2.1125	2.2360	+3.952%	6,398	-43.649%
2024-04-01	2.300000	2.350000	2.0550	2.1510	+0.047%	6,392	-41.423%
2024-03-28	2.150000	2.352000	2.1500	2.1500	-5.702%	5,329	-41.395%
2024-03-27	2.152000	2.352500	2.1020	2.2800	+1.559%	8,806	-44.737%
2024-03-26	2.500000	2.544500	2.0030	2.2450	-10.308%	51,910	-43.875%
2024-03-25	2.650000	2.650500	2.5025	2.5030	-1.360%	1,232	-49.660%
2024-03-22	2.600000	2.650500	2.5375	2.5375	-1.265%	5,015	-50.345%
2024-03-21	2.635700	2.705000	2.5665	2.5700	+0.567%	3,151	-50.973%
2024-03-20	2.553000	2.637500	2.5530	2.5555	+0.118%	2,658	-50.695%
2024-03-19	2.558500	2.747500	2.5500	2.5525	-3.679%	7,104	-50.637%
2024-03-18	2.750000	2.750000	2.5500	2.6500	-0.786%	6,814	-52.453%
2024-03-15	2.665500	2.770000	2.5850	2.6710	+2.337%	3,919	-52.827%
2024-03-14	2.700500	2.793000	2.5840	2.6100	-3.333%	9,122	-51.724%
2024-03-13	2.799000	2.850000	2.6550	2.7000	-4.085%	7,525	-53.333%
2024-03-12	2.803000	2.999000	2.7500	2.8150	+0.428%	5,636	-55.240%
2024-03-11	2.805000	2.950000	2.7500	2.8030	+3.585%	7,193	-55.048%
2024-03-08	2.800000	3.000000	2.7060	2.7060	-4.162%	16,928	-53.437%
2024-03-07	2.750000	2.899500	2.6500	2.8235	+6.527%	33,978	-55.375%
2024-03-06	2.715000	2.715000	2.6000	2.6505	+3.576%	8,920	-52.462%
2024-03-05	2.763000	2.763000	2.5515	2.5590	-3.452%	16,181	-50.762%
2024-03-04	2.750000	2.863500	2.6500	2.6505	-0.301%	9,059	-52.462%
2024-03-01	2.725000	2.850000	2.6500	2.6585	-4.833%	14,757	-52.605%
2024-02-29	2.784500	2.824500	2.6950	2.7935	+0.341%	11,370	-54.895%
2024-02-28	2.750000	2.925000	2.6550	2.7840	+1.236%	7,846	-54.741%
2024-02-27	2.750500	2.825000	2.6500	2.7500	+1.852%	14,531	-54.182%
2024-02-26	2.800000	2.825000	2.7000	2.7000	-0.240%	14,077	-53.333%
2024-02-23	2.817500	2.944000	2.7000	2.7065	-8.098%	18,222	-53.445%
2024-02-22	2.900000	2.950000	2.8010	2.9450	-1.174%	13,236	-57.216%
2024-02-21	3.080000	3.099000	2.8750	2.9800	-8.209%	36,618	-57.718%
2024-02-20	3.332500	3.670000	3.0000	3.2465	-23.612%	87,733	-61.189%
2024-02-16	3.425500	4.540000	2.8500	4.2500	+41.903%	1,572,822	-70.353%
2024-02-15	2.950000	3.130000	2.6570	2.9950	-3.960%	78,862	-57.930%
2024-02-14	3.104000	3.250000	2.6575	3.1185	+17.679%	503,819	-59.596%
2024-02-13	2.900000	2.900500	2.6500	2.6500	-6.903%	5,208	-52.453%
2024-02-12	2.890000	2.890000	2.6435	2.8465	-8.912%	7,572	-55.735%
2024-02-09	2.900000	3.150000	2.9000	3.1250	+0.305%	10,385	-59.680%
2024-02-08	3.000000	3.250000	2.6250	3.1155	+13.312%	58,740	-59.557%
2024-02-07	2.645000	2.750000	2.5755	2.7495	+4.763%	34,877	-54.173%
2024-02-06	2.597500	2.642000	2.5575	2.6245	+0.363%	2,978	-51.991%
2024-02-05	2.693000	2.693000	2.6025	2.6150	-5.202%	4,061	-51.816%
2024-02-02	2.847500	2.847500	2.5575	2.7585	-2.354%	3,723	-54.323%
2024-02-01	2.865000	2.865000	2.6500	2.8250	+4.630%	4,309	-55.398%
2024-01-31	2.899500	2.899500	2.7000	2.7000	-6.848%	5,145	-53.333%
2024-01-30	2.900000	2.900000	2.7368	2.8985	+5.209%	1,468	-56.529%
2024-01-29	2.800000	2.900000	2.7000	2.7550	+0.794%	4,129	-54.265%
2024-01-26	2.695000	2.733300	2.6950	2.7333	+2.467%	925	-53.902%
2024-01-25	2.800000	2.800000	2.6675	2.6675	-2.002%	1,590	-52.765%
2024-01-24	2.800000	2.800000	2.6085	2.7220	+4.411%	738	-53.711%
2024-01-23	2.768000	2.800000	2.5600	2.6070	-3.889%	1,956	-51.669%
2024-01-22	2.742500	2.800000	2.5500	2.7125	-1.256%	4,670	-53.548%
2024-01-19	2.800000	2.800000	2.5505	2.7470	-1.893%	2,722	-54.132%
2024-01-18	2.930500	2.930500	2.7075	2.8000	0.000%	1,133	-55.000%
2024-01-17	2.844000	2.844000	2.7075	2.8000	-3.382%	4,085	-55.000%
2024-01-16	2.895000	2.946500	2.7500	2.8980	-3.239%	9,126	-56.522%
2024-01-12	3.000000	3.000000	2.7860	2.9950	+3.544%	1,491	-57.930%
2024-01-11	2.897500	2.992500	2.8000	2.8925	-0.379%	11,460	-56.439%
2024-01-10	2.770000	2.950000	2.7700	2.9035	+1.877%	6,534	-56.604%
2024-01-09	2.986000	2.999500	2.7720	2.8500	-4.666%	13,234	-55.789%
2024-01-08	3.150000	3.374000	2.7000	2.9895	-5.095%	124,544	-57.852%
2024-01-05	3.297000	3.297000	3.1100	3.1500	0.000%	3,356	-60.000%
2024-01-04	3.325000	3.413500	3.0075	3.1500	-7.719%	29,139	-60.000%
2024-01-03	3.485000	3.485000	3.1505	3.4135	+4.998%	13,634	-63.088%
2024-01-02	3.199000	3.622000	3.1990	3.2510	-5.768%	22,795	-61.243%
2023-12-29	3.925500	3.975000	3.2550	3.4500	-8.012%	272,118	-63.478%
2023-12-28	3.300000	4.649500	3.1500	3.7505	+19.063%	81,902	-66.404%

.dark-mode .TVvlsq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TVvlsq{ color: #333333; background-color: white; border: 2px solid #333333; }TIRXTIAN RUIXIANG Holdings Ltd Class Astock NASDAQ

TIRX
TIAN RUIXIANG Holdings Ltd Class A
stock NASDAQ