Tian Ruixiang Holdings Ltd (TIRX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.93548387097 | 1.55 | 1.65 | 1.49 | 10103 | 1.60037517 | CS |
| 4 | -0.18 | -10.5882352941 | 1.7 | 1.76 | 1.45 | 13225 | 1.59943112 | CS |
| 12 | 0.0358 | 2.4120738445 | 1.4842 | 2.65 | 1.4 | 195871 | 1.77343795 | CS |
| 26 | -0.26 | -14.606741573 | 1.78 | 2.65 | 1.38 | 110086 | 1.79102477 | CS |
| 52 | -1.14 | -42.8571428571 | 2.66 | 7.4 | 1.38 | 561061 | 3.06128852 | CS |
| 156 | -20.23 | -93.0114942529 | 21.75 | 39.75 | 1.38 | 381731 | 7.64895613 | CS |
| 260 | -409.73 | -99.6303951368 | 411.25 | 2596.75 | 1.38 | 516839 | 147.18148226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 1.52 | -0.05 | -3.18 | 1.55 | 1.55 | 1.48 | 1772 |
| 1741905300 | 1.57 | -0.01 | -0.63 | 1.57 | 1.57 | 1.5 | 6675 |
| 1741818900 | 1.58 | 0.08 | 5.33 | 1.47 | 1.58 | 1.47 | 2774 |
| 1741732500 | 1.5 | 0 | 0.24 | 1.53 | 1.53 | 1.49 | 2970 |
| 1741646100 | 1.4964 | -0.15 | -9.31 | 1.56 | 1.6 | 1.4964 | 9213 |
| 1741390500 | 1.65 | 0.06 | 3.77 | 1.55 | 1.65 | 1.5 | 29811 |
| 1741304100 | 1.59 | 0.07 | 4.61 | 1.52 | 1.6 | 1.52 | 19893 |
| 1741217700 | 1.52 | 0.02 | 1.06 | 1.5001 | 1.5389 | 1.5001 | 3469 |
| 1741131300 | 1.504 | -0.05 | -2.97 | 1.58 | 1.58 | 1.45 | 15621 |
| 1741044900 | 1.55 | 0 | 0.00 | 1.59 | 1.62 | 1.55 | 12207 |
| 1740785700 | 1.55 | -0.05 | -3.13 | 1.52 | 1.6 | 1.52 | 9668 |
| 1740699300 | 1.6 | 0.06 | 3.90 | 1.55 | 1.6 | 1.53 | 8377 |
| 1740612900 | 1.54 | 0.01 | 0.33 | 1.51 | 1.65 | 1.51 | 9985 |
| 1740526500 | 1.535 | -0.02 | -0.97 | 1.58 | 1.6299999 | 1.52 | 15977 |
| 1740440100 | 1.55 | -0.05 | -3.13 | 1.61 | 1.62 | 1.55 | 16993 |
| 1740180900 | 1.6 | -0.04 | -2.44 | 1.61 | 1.65 | 1.58 | 34801 |
| 1740094500 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.67 | 1.6299999 | 2574 |
| 1740008100 | 1.6399999 | -0.1 | -5.75 | 1.71 | 1.71 | 1.6 | 21034 |
| 1739921700 | 1.74 | 0.01 | 0.58 | 1.73 | 1.74 | 1.6 | 25332 |
| 1739576100 | 1.73 | 0 | 0.23 | 1.71 | 1.76 | 1.6856 | 6432 |
| 1739489700 | 1.726 | -0.06 | -3.58 | 1.75 | 1.77 | 1.69 | 10494 |
| 1739403300 | 1.79 | 0.03 | 1.70 | 1.74 | 1.79 | 1.71 | 5700 |
| 1739316900 | 1.76 | 0.05 | 3.23 | 1.68 | 1.79 | 1.68 | 3931 |
| 1739230500 | 1.705 | -0.03 | -1.45 | 1.78 | 1.79 | 1.68 | 12309 |
| 1738971300 | 1.73 | -0.04 | -2.27 | 1.74 | 1.77 | 1.7 | 10157 |
| 1738884900 | 1.7701 | -0.02 | -1.11 | 1.8 | 1.8 | 1.71 | 9620 |
| 1738798500 | 1.79 | -0.01 | -0.56 | 1.8 | 1.8192 | 1.7401 | 7168 |
| 1738712100 | 1.8 | 0.08 | 4.65 | 1.69 | 1.83 | 1.68 | 32260 |
| 1738625700 | 1.72 | -0.1 | -5.49 | 1.75 | 1.83 | 1.67 | 85718 |
| 1738366500 | 1.82 | 0.09 | 5.20 | 1.7 | 1.85 | 1.6302 | 29572 |
| 1738280100 | 1.73 | -0.02 | -1.14 | 1.74 | 1.85 | 1.6835 | 10691 |
| 1738193700 | 1.75 | -0.07 | -3.58 | 1.8 | 1.8 | 1.66 | 22373 |
| 1738107300 | 1.815 | 0.03 | 1.97 | 1.82 | 1.88 | 1.74 | 216395 |
| 1738020900 | 1.78 | 0.12 | 6.97 | 1.66 | 1.84 | 1.5517 | 73052 |
| 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 | 1.69 | 1.69 | 1.459 | 67631 |
| 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 | 1.69 | 1.75 | 1.65 | 2963010 |
| 1736379300 | 1.7096 | -0.06 | -3.41 | 1.75 | 1.77 | 1.67 | 21816 |
| 1736292900 | 1.77 | -0.05 | -2.75 | 1.8 | 1.84 | 1.76 | 16878 |
| 1736206500 | 1.82 | -0.06 | -3.19 | 1.86 | 1.89 | 1.82 | 27973 |
| 1735947300 | 1.88 | 0.12 | 6.82 | 1.68 | 1.88 | 1.68 | 42030 |
| 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 | 74641 |
| 1735342500 | 1.69 | -0.07 | -3.98 | 1.81 | 1.81 | 1.45 | 262624 |
| 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 | 163236 |
| 1734737700 | 1.46 | 0 | 0.00 | 1.48 | 1.52 | 1.45 | 57318 |
| 1734651300 | 1.46 | -0.04 | -2.67 | 1.5 | 1.5 | 1.3799999 | 61708 |
| 1734564900 | 1.5 | -0.03 | -1.96 | 1.53 | 1.53 | 1.5 | 4608 |
| 1734478500 | 1.53 | -0.04 | -2.55 | 1.53 | 1.565 | 1.5 | 16181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
