Tian Ruixiang Holdings Ltd (TIRX) Historical Stock Data

0.43 ↑0.01 (1.94%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TIRX is down -2.39% a day on average. There have been 10 days where Tian Ruixiang Holdings Ltd closed green and 20 days where TIRX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.42	0.43	↑$0.01 (1.94%)	0.42	0.45	6.34K
2025-12-23	0.42	0.42	↑$0.00 (0.07%)	0.40	0.46	42.08K
2025-12-22	0.45	0.43	↓$0.02 (-3.93%)	0.40	0.48	329.20K
2025-12-19	0.50	0.45	↓$0.04 (-8.81%)	0.42	0.57	383.49K
2025-12-18	0.59	0.51	↓$0.08 (-13.36%)	0.44	0.59	327.31K
2025-12-17	0.54	0.52	↓$0.02 (-2.91%)	0.50	0.60	139.66K
2025-12-16	0.67	0.55	↓$0.12 (-17.96%)	0.47	0.67	289.84K
2025-12-15	0.62	0.59	↓$0.03 (-4.73%)	0.55	0.68	64.01K
2025-12-12	0.70	0.62	↓$0.08 (-11.60%)	0.60	0.71	167.17K
2025-12-11	0.75	0.67	↓$0.08 (-10.54%)	0.67	0.75	15.32K
2025-12-10	0.70	0.67	↓$0.03 (-5.00%)	0.67	0.75	65.60K
2025-12-09	0.79	0.68	↓$0.11 (-14.03%)	0.61	0.81	177.42K
2025-12-08	0.84	0.75	↓$0.10 (-11.42%)	0.70	0.84	148.37K
2025-12-05	0.80	0.77	↓$0.03 (-3.84%)	0.77	0.87	58.40K
2025-12-04	0.88	0.78	↓$0.10 (-11.69%)	0.75	0.88	223.57K
2025-12-03	0.94	0.88	↓$0.06 (-6.37%)	0.88	0.98	64.32K
2025-12-02	1.02	0.97	↓$0.05 (-4.90%)	0.94	1.02	206.54K
2025-12-01	0.90	1.05	↑$0.15 (16.46%)	0.86	1.10	564.20K
2025-11-28	0.79	0.90	↑$0.11 (13.94%)	0.73	0.90	640.02K
2025-11-26	0.84	0.82	↓$0.01 (-1.35%)	0.74	0.85	179.88K
2025-11-25	0.72	0.81	↑$0.09 (12.74%)	0.65	0.94	237.45K
2025-11-24	0.69	0.76	↑$0.07 (10.14%)	0.67	0.77	31.03K
2025-11-21	0.72	0.71	↓$0.02 (-2.08%)	0.60	0.72	30.19K
2025-11-20	0.71	0.71	↑$0.00 (0.00%)	0.67	0.77	6.15K
2025-11-19	0.74	0.71	↓$0.03 (-4.64%)	0.69	0.75	13.52K
2025-11-18	0.72	0.78	↑$0.06 (7.60%)	0.71	0.79	15.94K
2025-11-17	0.72	0.72	↓$0.00 (-0.01%)	0.72	0.76	10.60K
2025-11-14	0.72	0.77	↑$0.05 (6.78%)	0.72	0.80	40.41K
2025-11-13	0.85	0.82	↓$0.03 (-3.41%)	0.82	0.85	228.56K
2025-11-12	0.81	0.82	↑$0.01 (1.12%)	0.80	0.85	3.47K