Tian Ruixiang Holdings Ltd (TIRX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 5.48780487805 | 1.64 | 1.73 | 1.459 | 41461 | 1.57215406 | CS |
| 4 | 0.06 | 3.59281437126 | 1.67 | 1.89 | 1.4 | 264256 | 1.66986614 | CS |
| 12 | -0.12 | -6.48648648649 | 1.85 | 2.65 | 1.38 | 200592 | 1.764885 | CS |
| 26 | -0.73 | -29.674796748 | 2.46 | 4.15 | 1.38 | 304499 | 1.86995169 | CS |
| 52 | -1.07 | -38.2142857143 | 2.8 | 7.4 | 1.38 | 607820 | 3.12814508 | CS |
| 156 | -27.02 | -93.9826086957 | 28.75 | 39.75 | 1.38 | 385248 | 7.91449198 | CS |
| 260 | -409.52 | -99.579331307 | 411.25 | 2596.75 | 1.38 | 533570 | 147.39675449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1.664 | 0.03 | 2.09 | 1.6299999 | 1.6994 | 1.57 | 11945 |
| 1737675300 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1737588900 | 1.6299999 | 0.13 | 8.67 | 1.54 | 1.67 | 1.54 | 17085 |
| 1737502500 | 1.5 | -0.17 | -10.18 | 1.68 | 1.68 | 1.459 | 67571 |
| 1737156900 | 1.67 | 0.01 | 0.60 | 1.6399999 | 1.68 | 1.6 | 39728 |
| 1737070500 | 1.66 | 0.02 | 1.22 | 1.6399999 | 1.66 | 1.5647 | 6684 |
| 1736984100 | 1.6399999 | 0.02 | 1.55 | 1.62 | 1.73 | 1.56 | 34544 |
| 1736897700 | 1.615 | -0.03 | -1.52 | 1.54 | 1.668 | 1.54 | 49777 |
| 1736811300 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.69 | 1.4 | 501938 |
| 1736552100 | 1.67 | -0.04 | -2.32 | 1.71 | 1.75 | 1.65 | 2962398 |
| 1736379300 | 1.7096 | -0.06 | -3.41 | 1.77 | 1.77 | 1.68 | 20917 |
| 1736292900 | 1.77 | -0.05 | -2.75 | 1.82 | 1.84 | 1.76 | 16253 |
| 1736206500 | 1.82 | -0.06 | -3.19 | 1.86 | 1.89 | 1.82 | 27743 |
| 1735947300 | 1.88 | 0.12 | 6.82 | 1.7 | 1.88 | 1.69 | 39885 |
| 1735860900 | 1.76 | 0.05 | 2.92 | 1.65 | 1.8 | 1.65 | 21453 |
| 1735688100 | 1.71 | -0.02 | -1.16 | 1.83 | 1.83 | 1.6400999 | 107719 |
| 1735601700 | 1.73 | 0.04 | 2.37 | 1.66 | 1.79 | 1.55 | 74630 |
| 1735342500 | 1.69 | -0.07 | -3.98 | 1.67 | 1.75 | 1.45 | 239764 |
| 1735256100 | 1.76 | -0.26 | -12.87 | 1.83 | 1.97 | 1.68 | 3151111 |
| 1735077840 | 2.02 | 0.25 | 14.14 | 1.76 | 2.65 | 1.59 | 2186195 |
| 1734996900 | 1.7698 | 0.31 | 21.22 | 1.47 | 1.85 | 1.46 | 163235 |
| 1734737700 | 1.46 | 0 | 0.00 | 1.4842 | 1.52 | 1.45 | 56375 |
| 1734651300 | 1.46 | -0.04 | -2.67 | 1.4799 | 1.48 | 1.3799999 | 61497 |
| 1734564900 | 1.5 | -0.03 | -1.96 | 1.53 | 1.53 | 1.5 | 4449 |
| 1734478500 | 1.53 | -0.04 | -2.55 | 1.55 | 1.565 | 1.5 | 16178 |
| 1734392100 | 1.57 | -0.01 | -0.63 | 1.5484 | 1.57 | 1.52 | 15811 |
| 1734132900 | 1.58 | 0.07 | 4.48 | 1.52 | 1.62 | 1.5064 | 16514 |
| 1734046500 | 1.5122 | -0.06 | -3.68 | 1.61 | 1.61 | 1.51 | 5899 |
| 1733960100 | 1.57 | -0.03 | -1.88 | 1.6299999 | 1.66 | 1.49 | 37004 |
| 1733873700 | 1.6 | -0.03 | -1.84 | 1.641 | 1.73 | 1.55 | 61146 |
| 1733787300 | 1.6299999 | 0.06 | 3.82 | 1.55 | 1.85 | 1.42 | 174607 |
| 1733528100 | 1.57 | -0.13 | -7.65 | 1.66 | 1.66 | 1.43 | 128166 |
| 1733441700 | 1.7 | -0.03 | -1.73 | 1.68 | 1.7 | 1.68 | 2384 |
| 1733355300 | 1.73 | -0.01 | -0.57 | 1.74 | 1.74 | 1.6901 | 3274 |
| 1733268900 | 1.74 | 0.04 | 2.35 | 1.69 | 1.74 | 1.66 | 3999 |
| 1733182500 | 1.7 | -0.02 | -1.01 | 1.79 | 1.79 | 1.67 | 12705 |
| 1732917840 | 1.7174 | 0.02 | 1.02 | 1.7762 | 1.7762 | 1.7174 | 1088 |
| 1732750500 | 1.7 | 0.01 | 0.59 | 1.69 | 1.7999 | 1.66 | 5922 |
| 1732664100 | 1.69 | -0.05 | -2.87 | 1.7 | 1.77 | 1.67 | 899 |
| 1732577700 | 1.74 | -0.04 | -2.25 | 1.7512 | 1.81 | 1.73 | 6930 |
| 1732318500 | 1.78 | 0.04 | 2.30 | 1.76 | 1.78 | 1.73 | 4077 |
| 1732232100 | 1.74 | -0.01 | -0.57 | 1.7603 | 1.83 | 1.69 | 15908 |
| 1732145700 | 1.75 | 0.11 | 6.71 | 1.71 | 1.89 | 1.66 | 123130 |
| 1732059300 | 1.6399999 | 0.06 | 3.80 | 1.585 | 1.8 | 1.585 | 125192 |
| 1731972900 | 1.58 | -0.03 | -1.86 | 1.65 | 1.65 | 1.58 | 9535 |
| 1731713700 | 1.61 | -0.02 | -1.47 | 1.65 | 1.68 | 1.61 | 7407 |
| 1731627300 | 1.6339999 | -0.13 | -7.37 | 1.76 | 1.85 | 1.6 | 35327 |
| 1731540900 | 1.764 | 0.05 | 3.16 | 1.73 | 1.8088 | 1.7106 | 34277 |
| 1731454500 | 1.71 | -0.09 | -5.00 | 1.73 | 1.7761 | 1.71 | 16089 |
| 1731368100 | 1.8 | 0.1 | 5.88 | 1.71 | 1.8 | 1.7 | 27110 |
| 1731108900 | 1.7 | -0.04 | -2.30 | 1.77 | 1.78 | 1.7 | 11486 |
| 1731022500 | 1.74 | -0.06 | -3.33 | 1.83 | 1.8568 | 1.74 | 16197 |
| 1730936100 | 1.8 | -0.03 | -1.64 | 1.83 | 1.83 | 1.7803 | 9003 |
| 1730849700 | 1.83 | 0.09 | 5.17 | 1.8 | 1.85 | 1.77 | 11423 |
| 1730763300 | 1.74 | -0.09 | -4.92 | 1.83 | 1.84 | 1.73 | 28135 |
| 1730500500 | 1.83 | -0.02 | -1.08 | 1.85 | 1.91 | 1.82 | 14219 |
| 1730414100 | 1.85 | -0.1 | -5.13 | 1.92 | 1.95 | 1.835 | 22473 |
| 1730327700 | 1.95 | -0.03 | -1.52 | 2.03528 | 2.03528 | 1.8685 | 19024 |
| 1730241300 | 1.98 | -0.1 | -4.81 | 2.0099999 | 2.19 | 1.975 | 17136 |
| 1730154900 | 2.08 | 0.05 | 2.46 | 2.04 | 2.0899 | 1.96 | 27180 |
| 1729895700 | 2.0299999 | 0.02 | 1.00 | 2.11 | 2.13 | 2.0299999 | 17745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
