New Zealand markets open in 4 hours 28 minutes

Tian Ruixiang Holdings Ltd (TIRX)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.2000-0.0400 (-1.79%)
At close: 04:00PM EDT
2.1100 -0.09 (-4.09%)
After hours: 05:28PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242.21002.22002.11002.20002.200024,200
27 Jun 20242.25002.30002.15002.20002.200050,800
26 Jun 20242.16002.29202.14002.20002.200033,700
25 Jun 20242.35002.52002.15002.23002.2300294,800
24 Jun 20242.28002.44002.23002.29002.290062,000
21 Jun 20242.40002.40002.26002.33002.330012,700
20 Jun 20242.27002.40002.25002.29002.290020,700
18 Jun 20242.35002.52002.19002.29002.290083,200
17 Jun 20242.45502.60402.23002.33002.330046,000
14 Jun 20242.55002.65002.34002.42002.420049,700
13 Jun 20242.33002.73002.32002.63002.6300222,500
12 Jun 20242.46002.59002.35002.38002.380080,100
11 Jun 20242.28002.41002.28002.34002.340010,600
10 Jun 20242.31002.45502.29002.29002.290031,200
07 Jun 20242.51002.53202.34002.40002.400037,300
06 Jun 20242.35802.63002.18002.56002.5600119,900
05 Jun 20242.41002.49502.32002.37002.370059,500
04 Jun 20242.52002.54002.28002.48002.4800104,200
03 Jun 20242.62002.77002.51902.56002.5600170,700
31 May 20242.87002.89002.59002.60002.6000219,400
30 May 20243.31003.49002.72002.92002.9200699,100
29 May 20242.84003.35002.77003.29003.2900766,700
28 May 20243.04003.29002.99003.11003.1100315,900
24 May 20243.39003.83002.72003.18003.180012,670,800
23 May 20242.98003.08002.63002.69002.6900147,600
22 May 20243.08003.39002.99002.99002.9900177,200
21 May 20243.08003.39002.87003.21003.2100520,200
20 May 20243.03003.58002.93003.18003.1800663,000
17 May 20242.76003.15002.72002.92002.9200321,700
16 May 20243.27003.42502.54002.78002.7800330,100
15 May 20243.05003.77002.82003.48003.4800900,200
14 May 20243.70004.25002.84003.19003.19001,057,500
14 May 20241:5 Stock split
13 May 20243.20003.34502.90503.17503.1750268,560
10 May 20242.55002.87002.48502.80002.800092,380
09 May 20242.48502.60002.40002.52002.520037,680
08 May 20242.45002.55002.45002.50502.505019,100
07 May 20242.56002.56502.45002.46502.465027,120
06 May 20242.53502.64502.50002.55002.550011,720
03 May 20242.64502.70002.50002.59002.590037,300
02 May 20242.70002.74502.50502.65002.650033,860
01 May 20242.74002.74002.55002.58002.580014,880
30 Apr 20242.70002.70502.55002.65002.650014,520
29 Apr 20242.49502.82502.46002.70002.700064,640
26 Apr 20242.36002.55502.36002.50002.500042,140
25 Apr 20242.50002.58502.35002.36002.360067,500
24 Apr 20242.40002.66502.32502.50002.500051,680
23 Apr 20243.01503.20002.27502.55002.5500199,860
22 Apr 20243.20003.55503.07003.45003.4500122,240
19 Apr 20243.50003.75003.03003.75003.7500432,440
18 Apr 20247.35007.40003.50004.00004.000011,733,180
17 Apr 20242.29002.44002.15002.42502.42502,311,320
16 Apr 20242.20002.35502.15002.25502.255010,780
15 Apr 20242.49502.55002.35502.35502.355013,840
12 Apr 20242.29502.64002.28502.52002.520011,340
11 Apr 20242.36002.50002.36002.38002.38007,640
10 Apr 20242.44502.65002.40502.64002.640035,180
09 Apr 20242.20002.52002.20002.44002.440036,940
08 Apr 20242.18002.36502.17002.27002.270023,860
05 Apr 20242.24002.25002.17502.25002.25008,960
04 Apr 20242.09002.24502.05502.24502.245010,580
03 Apr 20242.24502.24502.05002.15002.15005,120
02 Apr 20242.24502.24502.11502.23502.23506,400
01 Apr 20242.30002.35002.05502.15002.15006,400
28 Mar 20242.15002.35002.15002.15002.15005,300
27 Mar 20242.15002.35002.10002.28002.28008,800
26 Mar 20242.50002.54502.00502.24502.245051,880
25 Mar 20242.65002.65002.50002.50502.50501,240
22 Mar 20242.60002.65002.53502.53502.53505,020
21 Mar 20242.63502.70502.56502.57002.57003,140
20 Mar 20242.55502.64002.55502.55502.55502,660
19 Mar 20242.56002.75002.55002.55002.55007,100
18 Mar 20242.75002.75002.55002.65002.65006,820
15 Mar 20242.66502.77002.58502.67002.67003,920
14 Mar 20242.70002.79502.58502.61002.61009,120
13 Mar 20242.80002.85002.65502.70002.70007,500
12 Mar 20242.80503.00002.75002.81502.81505,640
11 Mar 20242.80502.95002.75002.80502.80507,160
08 Mar 20242.80003.00002.70502.70502.705016,920
07 Mar 20242.75002.90002.65002.82502.825033,740
06 Mar 20242.71502.71502.60002.65002.65008,920
05 Mar 20242.76502.76502.55002.56002.560016,180
04 Mar 20242.75002.86502.65002.65002.65009,060
01 Mar 20242.72502.85002.65002.66002.660014,760
29 Feb 20242.78502.82502.69502.79502.795011,360
28 Feb 20242.75002.92502.65502.78502.78507,840
27 Feb 20242.75002.82502.65002.75002.750014,500
26 Feb 20242.80002.82502.70002.70002.700014,080
23 Feb 20242.82002.94502.70002.70502.705018,220
22 Feb 20242.90002.95002.80002.94502.945013,240
21 Feb 20243.08003.10002.87502.98002.980036,620
20 Feb 20243.33503.67003.00003.24503.245087,740
16 Feb 20243.42504.54002.85004.25004.25001,572,820
15 Feb 20242.95003.13002.65502.99502.995078,860
14 Feb 20243.10503.25002.66003.12003.1200503,820
13 Feb 20242.90002.90002.65002.65002.65005,180
12 Feb 20242.89002.89002.64502.84502.84507,580
09 Feb 20242.90003.15002.90003.12503.125010,340
08 Feb 20243.00003.25002.62503.11503.115058,740
07 Feb 20242.64502.75002.57502.75002.750034,880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...