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 |
Create an account or log in to view more rows.
$TIRX shorting it
$TIRX Keep up the pressure.
$TIRX It's coming
load 'em up.
$TIRX I like it
$TIRX take us to the moon
lets goooooo
$TIRX yes
keep going down
let's go
stop stalling
$TIRX I warned everyone this company sucks
$TIRX Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$TIRX She's gettin' ready to...
$TIRX has just been halted from trading due to volatility.