Tian Ruixiang Holdings Ltd (TIRX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -6.70391061453 | 1.79 | 1.86 | 1.55 | 34517 | 1.78296219 | CS |
| 4 | -0.36 | -17.7339901478 | 2.03 | 4.15 | 1.53 | 1236436 | 1.91721471 | CS |
| 12 | -1.72 | -50.7374631268 | 3.39 | 4.15 | 1.53 | 771492 | 2.37273427 | CS |
| 26 | -1.7555 | -51.2479929937 | 3.4255 | 7.4 | 1.53 | 1085662 | 3.26572923 | CS |
| 52 | -3.98 | -70.4424778761 | 5.65 | 10.7 | 1.53 | 662154 | 3.77761 | CS |
| 156 | -127.58 | -98.7079303675 | 129.25 | 131.55 | 1.53 | 410453 | 14.62219572 | CS |
| 260 | -409.58 | -99.5939209726 | 411.25 | 2596.75 | 1.53 | 581031 | 151.74105322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847700 | 1.67 | -0.04 | -2.34 | 1.67 | 1.76 | 1.65 | 16532 |
| 1723761300 | 1.71 | 0.11 | 6.87 | 1.61 | 1.74 | 1.61 | 12801 |
| 1723674900 | 1.6 | -0.13 | -7.51 | 1.72 | 1.76 | 1.55 | 22498 |
| 1723588500 | 1.73 | 0.02 | 1.17 | 1.71 | 1.8 | 1.71 | 9360 |
| 1723502100 | 1.71 | -0.14 | -7.57 | 1.86 | 1.86 | 1.7 | 21642 |
| 1723242900 | 1.85 | 0.08 | 4.52 | 1.79 | 1.85 | 1.7 | 106284 |
| 1723156500 | 1.77 | 0.17 | 10.63 | 1.53 | 1.8 | 1.53 | 138953 |
| 1723070100 | 1.6 | -0.02 | -1.23 | 1.67 | 1.6899 | 1.57 | 39444 |
| 1722983700 | 1.62 | 0.08 | 5.19 | 1.54 | 1.68 | 1.54 | 285261 |
| 1722897300 | 1.54 | -0.18 | -10.47 | 1.58 | 1.675 | 1.54 | 37133 |
| 1722638100 | 1.72 | -0.09 | -4.97 | 1.7 | 1.8 | 1.6751 | 41291 |
| 1722551700 | 1.81 | 0 | 0.00 | 1.78 | 1.84 | 1.76 | 12042 |
| 1722465300 | 1.81 | 0 | 0.00 | 1.89 | 1.89 | 1.75 | 32707 |
| 1722378900 | 1.81 | 0.02 | 1.12 | 1.76 | 1.858 | 1.76 | 40615 |
| 1722292500 | 1.79 | -0.07 | -3.76 | 1.86 | 1.9 | 1.68 | 81959 |
| 1722033300 | 1.86 | -0.32 | -14.68 | 2.0099999 | 2.1 | 1.7 | 281990 |
| 1721946900 | 2.18 | 0.27 | 14.14 | 1.89 | 2.39 | 1.89 | 720210 |
| 1721860500 | 1.91 | -0.41 | -17.67 | 2.47 | 4.15 | 1.82 | 22399496 |
| 1721774100 | 2.32 | 0.21 | 9.95 | 2.1 | 2.44 | 2.07 | 409543 |
| 1721687700 | 2.11 | 0.06 | 2.93 | 2.0099999 | 2.1363 | 2 | 24331 |
| 1721428500 | 2.05 | 0.02 | 0.98 | 2.0299999 | 2.11 | 1.98 | 11157 |
| 1721342100 | 2.0301 | -0.04 | -1.93 | 2.0299999 | 2.1 | 2.0299999 | 11360 |
| 1721255700 | 2.07 | -0.02 | -0.96 | 2.12 | 2.17 | 2.04 | 42595 |
| 1721169300 | 2.09 | 0.05 | 2.45 | 2.02 | 2.1099 | 2.02 | 33391 |
| 1721082900 | 2.04 | -0.24 | -10.53 | 2.0299999 | 2.1174 | 2 | 86397 |
| 1720823700 | 2.2799999 | 0.07 | 3.17 | 2.38 | 2.41 | 1.91 | 2077198 |
| 1720737300 | 2.21 | 0.01 | 0.45 | 2.31 | 2.31 | 2.17 | 42653 |
| 1720650900 | 2.2 | 0 | 0.00 | 2.15 | 2.21 | 2.15 | 15778 |
| 1720564500 | 2.2 | 0.01 | 0.46 | 2.19 | 2.2599999 | 2.17 | 16867 |
| 1720478100 | 2.19 | -0.01 | -0.45 | 2.24 | 2.3 | 2.16 | 14800 |
| 1720218900 | 2.2 | 0.08 | 3.77 | 2.11 | 2.39 | 2.11 | 26426 |
| 1720040640 | 2.12 | -0.01 | -0.47 | 2.12 | 2.178 | 2.11 | 16570 |
| 1719959700 | 2.13 | -0.06 | -2.74 | 2.15 | 2.22 | 2.11 | 23468 |
| 1719873300 | 2.19 | -0.01 | -0.45 | 2.17 | 2.2 | 2.12 | 31983 |
| 1719614100 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1719527700 | 2.2 | 0 | 0.00 | 2.25 | 2.2999 | 2.15 | 48436 |
| 1719441300 | 2.2 | -0.03 | -1.35 | 2.16 | 2.2921 | 2.14 | 33639 |
| 1719354900 | 2.23 | -0.06 | -2.62 | 2.2799999 | 2.52 | 2.15 | 294840 |
| 1719268500 | 2.29 | -0.04 | -1.72 | 2.2799999 | 2.44 | 2.23 | 61986 |
| 1719009300 | 2.33 | 0.04 | 1.75 | 2.42 | 2.42 | 2.2599999 | 12652 |
| 1718922900 | 2.29 | 0 | 0.00 | 2.27 | 2.4 | 2.25 | 20650 |
| 1718750100 | 2.29 | -0.04 | -1.72 | 2.31 | 2.52 | 2.19 | 83203 |
| 1718663700 | 2.33 | -0.09 | -3.72 | 2.4 | 2.6044 | 2.23 | 46048 |
| 1718404500 | 2.42 | -0.21 | -7.98 | 2.55 | 2.6499 | 2.34 | 49598 |
| 1718318100 | 2.63 | 0.25 | 10.50 | 2.33 | 2.73 | 2.32 | 222451 |
| 1718231700 | 2.38 | 0.04 | 1.71 | 2.46 | 2.59 | 2.35 | 80089 |
| 1718145300 | 2.34 | 0.05 | 2.18 | 2.2799999 | 2.41 | 2.2799999 | 10583 |
| 1718058900 | 2.29 | -0.11 | -4.58 | 2.31 | 2.4548 | 2.29 | 31219 |
| 1717799700 | 2.4 | -0.16 | -6.25 | 2.5099999 | 2.5322 | 2.34 | 36425 |
| 1717713300 | 2.56 | 0.19 | 8.02 | 2.36 | 2.63 | 2.18 | 119460 |
| 1717626900 | 2.37 | -0.11 | -4.44 | 2.41 | 2.495 | 2.32 | 59587 |
| 1717540500 | 2.48 | -0.08 | -3.13 | 2.52 | 2.56 | 2.2799999 | 104168 |
| 1717454100 | 2.56 | -0.04 | -1.54 | 2.62 | 2.77 | 2.5189 | 168372 |
| 1717194900 | 2.6 | -0.32 | -10.96 | 2.87 | 2.89 | 2.59 | 214939 |
| 1717108500 | 2.92 | -0.37 | -11.25 | 3.31 | 3.49 | 2.72 | 693454 |
| 1717022100 | 3.29 | 0.18 | 5.79 | 2.84 | 3.35 | 2.77 | 678905 |
| 1716935700 | 3.11 | -0.07 | -2.20 | 3.04 | 3.289 | 2.99 | 286375 |
| 1716590100 | 3.18 | 0.49 | 18.22 | 3.39 | 3.83 | 2.72 | 12678268 |
| 1716503700 | 2.69 | -0.3 | -10.03 | 2.98 | 3.08 | 2.6301 | 147261 |
| 1716417300 | 2.99 | -0.22 | -6.85 | 3.08 | 3.39 | 2.99 | 175051 |
| 1716330900 | 3.21 | 0.03 | 0.94 | 3.08 | 3.39 | 2.87 | 512965 |
| 1716244500 | 3.18 | 0.26 | 8.90 | 3.0299999 | 3.58 | 2.93 | 660348 |
| 1715985300 | 2.92 | 0.14 | 5.04 | 2.7599999 | 3.15 | 2.72 | 320269 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
