Tian Ruixiang Ltd (TIRX)
1.22
-0.03 (-2.40%)
At close: Apr 03, 2025, 3:59 PM
1.23
1.39%
After-hours: Apr 03, 2025, 06:12 PM EDT
Tian Ruixiang Ltd Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.21 | 1.23 | 1.18 | 1.22 | -0.03 | -2.40% | 20,376 |
| Apr 2, 2025 | 1.32 | 1.35 | 1.20 | 1.25 | -0.01 | -0.79% | 42,100 |
| Apr 1, 2025 | 1.31 | 1.38 | 1.22 | 1.26 | 0.07 | 5.88% | 244,900 |
| Mar 31, 2025 | 1.28 | 1.30 | 1.16 | 1.19 | -0.08 | -6.30% | 16,700 |
| Mar 28, 2025 | 1.33 | 1.37 | 1.27 | 1.27 | -0.13 | -9.29% | 16,466 |
| Mar 27, 2025 | 1.32 | 1.41 | 1.30 | 1.40 | 0.06 | 4.48% | 4,717 |
| Mar 26, 2025 | 1.38 | 1.50 | 1.30 | 1.34 | -0.07 | -4.96% | 85,564 |
| Mar 25, 2025 | 1.51 | 1.53 | 1.40 | 1.41 | -0.18 | -11.32% | 79,700 |
| Mar 24, 2025 | 1.41 | 1.60 | 1.40 | 1.59 | 0.07 | 4.61% | 730,607 |
| Mar 21, 2025 | 1.41 | 1.63 | 1.36 | 1.52 | 0.14 | 10.14% | 548,921 |
| Mar 20, 2025 | 1.35 | 1.42 | 1.34 | 1.38 | 0.04 | 2.99% | 6,631 |
| Mar 19, 2025 | 1.45 | 1.63 | 1.33 | 1.34 | -0.11 | -7.59% | 291,652 |
| Mar 18, 2025 | 1.41 | 1.48 | 1.38 | 1.45 | 0.04 | 2.84% | 10,200 |
| Mar 17, 2025 | 1.51 | 1.51 | 1.40 | 1.41 | -0.11 | -7.24% | 15,000 |
| Mar 14, 2025 | 1.52 | 1.52 | 1.48 | 1.52 | -0.05 | -3.18% | 1,800 |
| Mar 13, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | -0.01 | -0.63% | 6,700 |
| Mar 12, 2025 | 1.47 | 1.58 | 1.47 | 1.58 | 0.08 | 5.33% | 2,800 |
| Mar 11, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 0.00 | 0.00% | 4,400 |
| Mar 10, 2025 | 1.56 | 1.60 | 1.50 | 1.50 | -0.15 | -9.09% | 9,213 |
| Mar 7, 2025 | 1.55 | 1.65 | 1.50 | 1.65 | 0.06 | 3.77% | 30,212 |
| Mar 6, 2025 | 1.59 | 1.60 | 1.54 | 1.59 | 0.07 | 4.61% | 19,903 |
| Mar 5, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 0.02 | 1.33% | 3,500 |
| Mar 4, 2025 | 1.58 | 1.58 | 1.45 | 1.50 | -0.05 | -3.23% | 15,621 |
| Mar 3, 2025 | 1.59 | 1.62 | 1.55 | 1.55 | 0.00 | 0.00% | 12,207 |
| Feb 28, 2025 | 1.53 | 1.60 | 1.52 | 1.55 | -0.05 | -3.13% | 9,700 |
| Feb 27, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 0.06 | 3.90% | 8,400 |
| Feb 26, 2025 | 1.51 | 1.65 | 1.51 | 1.54 | 0.00 | 0.00% | 10,000 |
| Feb 25, 2025 | 1.58 | 1.63 | 1.52 | 1.54 | -0.01 | -0.65% | 16,000 |
| Feb 24, 2025 | 1.62 | 1.62 | 1.55 | 1.55 | -0.05 | -3.13% | 17,008 |
| Feb 21, 2025 | 1.61 | 1.65 | 1.58 | 1.60 | -0.04 | -2.44% | 34,857 |
| Feb 20, 2025 | 1.64 | 1.67 | 1.63 | 1.64 | 0.00 | 0.00% | 3,100 |
| Feb 19, 2025 | 1.67 | 1.67 | 1.60 | 1.64 | -0.10 | -5.75% | 21,255 |
| Feb 18, 2025 | 1.73 | 1.74 | 1.60 | 1.74 | 0.01 | 0.58% | 25,933 |
| Feb 14, 2025 | 1.72 | 1.76 | 1.69 | 1.73 | 0.00 | 0.00% | 6,432 |
| Feb 13, 2025 | 1.70 | 1.77 | 1.69 | 1.73 | -0.06 | -3.35% | 10,500 |
| Feb 12, 2025 | 1.74 | 1.79 | 1.71 | 1.79 | 0.03 | 1.70% | 5,700 |
| Feb 11, 2025 | 1.70 | 1.79 | 1.70 | 1.76 | 0.05 | 2.92% | 3,931 |
| Feb 10, 2025 | 1.78 | 1.79 | 1.68 | 1.71 | -0.02 | -1.16% | 12,309 |
| Feb 7, 2025 | 1.76 | 1.76 | 1.70 | 1.73 | -0.04 | -2.26% | 10,365 |
| Feb 6, 2025 | 1.75 | 1.80 | 1.71 | 1.77 | -0.02 | -1.12% | 9,620 |
| Feb 5, 2025 | 1.75 | 1.82 | 1.74 | 1.79 | -0.01 | -0.56% | 7,200 |
| Feb 4, 2025 | 1.69 | 1.83 | 1.68 | 1.80 | 0.08 | 4.65% | 32,300 |
| Feb 3, 2025 | 1.75 | 1.83 | 1.67 | 1.72 | -0.10 | -5.49% | 86,806 |
| Jan 31, 2025 | 1.68 | 1.85 | 1.63 | 1.82 | 0.09 | 5.20% | 30,100 |
| Jan 30, 2025 | 1.68 | 1.85 | 1.68 | 1.73 | -0.02 | -1.14% | 10,700 |
| Jan 29, 2025 | 1.72 | 1.80 | 1.66 | 1.75 | -0.07 | -3.85% | 23,600 |
| Jan 28, 2025 | 1.83 | 1.88 | 1.74 | 1.82 | 0.04 | 2.25% | 222,900 |
| Jan 27, 2025 | 1.66 | 1.84 | 1.55 | 1.78 | 0.12 | 7.23% | 73,100 |
| Jan 24, 2025 | 1.62 | 1.70 | 1.57 | 1.66 | 0.00 | 0.00% | 12,800 |
| Jan 23, 2025 | 1.69 | 1.71 | 1.52 | 1.66 | 0.03 | 1.84% | 60,817 |