Tian Ruixiang Holdings Ltd (TIRX) Historical Stock Data

0.48 ↑0.03 (7.49%)

As of April 17, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, TIRX is up 0.18% a day on average. There have been 15 days where Tian Ruixiang Holdings Ltd closed green and 15 days where TIRX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-17	0.46	0.48	↑$0.03 (5.97%)	0.43	0.49	10.93M
2024-04-16	0.44	0.45	↑$0.01 (2.43%)	0.43	0.47	51.53K
2024-04-15	0.50	0.47	↓$0.03 (-5.73%)	0.47	0.51	69.19K
2024-04-12	0.46	0.50	↑$0.04 (9.69%)	0.46	0.53	52.78K
2024-04-11	0.47	0.48	↑$0.00 (0.89%)	0.47	0.50	38.25K
2024-04-10	0.49	0.53	↑$0.04 (8.05%)	0.48	0.53	175.89K
2024-04-09	0.44	0.49	↑$0.05 (10.95%)	0.44	0.50	184.69K
2024-04-08	0.44	0.45	↑$0.02 (4.22%)	0.43	0.47	119.53K
2024-04-05	0.45	0.45	↑$0.00 (0.38%)	0.44	0.45	44.76K
2024-04-04	0.42	0.45	↑$0.03 (7.49%)	0.41	0.45	52.97K
2024-04-03	0.45	0.43	↓$0.02 (-4.23%)	0.41	0.45	25.67K
2024-04-02	0.45	0.45	↓$0.00 (-0.40%)	0.42	0.45	31.99K
2024-04-01	0.46	0.43	↓$0.03 (-6.48%)	0.41	0.47	31.96K
2024-03-28	0.43	0.43	↑$0.00 (0.00%)	0.43	0.47	26.65K
2024-03-27	0.43	0.46	↑$0.03 (5.95%)	0.42	0.47	44.03K
2024-03-26	0.50	0.45	↓$0.05 (-10.20%)	0.40	0.51	259.45K
2024-03-25	0.53	0.50	↓$0.03 (-5.55%)	0.50	0.53	5.73K
2024-03-22	0.52	0.51	↓$0.01 (-2.40%)	0.51	0.53	25.08K
2024-03-21	0.53	0.51	↓$0.01 (-2.49%)	0.51	0.54	15.74K
2024-03-20	0.51	0.51	↑$0.00 (0.10%)	0.51	0.53	13.29K
2024-03-19	0.51	0.51	↓$0.00 (-0.23%)	0.51	0.55	35.52K
2024-03-18	0.55	0.53	↓$0.02 (-3.64%)	0.51	0.55	34.07K
2024-03-15	0.53	0.53	↑$0.00 (0.21%)	0.52	0.55	19.60K
2024-03-14	0.54	0.52	↓$0.02 (-3.35%)	0.52	0.56	45.61K
2024-03-13	0.56	0.54	↓$0.02 (-3.54%)	0.53	0.57	37.63K
2024-03-12	0.56	0.56	↑$0.00 (0.43%)	0.55	0.60	28.14K
2024-03-11	0.56	0.56	↓$0.00 (-0.07%)	0.55	0.59	35.97K
2024-03-08	0.56	0.54	↓$0.02 (-3.36%)	0.54	0.60	84.59K
2024-03-07	0.55	0.56	↑$0.01 (2.67%)	0.53	0.58	169.86K
2024-03-06	0.54	0.53	↓$0.01 (-2.38%)	0.52	0.54	43.82K