Tian Ruixiang Ltd (TIRX)
NASDAQ: TIRX
· Real-Time Price · USD
3.20
0.11 (3.56%)
At close: Sep 12, 2025, 3:59 PM
3.26
1.87%
After-hours: Sep 12, 2025, 06:49 PM EDT
TIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.02 | 3.30 | 2.89 | 3.20 | 3.20 | 3.56% | 38,239 |
| Sep 11, 2025 | 3.04 | 3.17 | 2.88 | 3.09 | 3.09 | -6.65% | 37,392 |
| Sep 10, 2025 | 3.35 | 3.45 | 2.81 | 3.31 | 3.31 | -1.49% | 455,439 |
| Sep 9, 2025 | 2.70 | 3.41 | 2.70 | 3.36 | 3.36 | 24.44% | 213,030 |
| Sep 8, 2025 | 2.50 | 2.85 | 2.21 | 2.70 | 2.70 | 8.43% | 62,514 |
| Sep 5, 2025 | 2.09 | 2.55 | 2.08 | 2.49 | 2.49 | 10.18% | 50,800 |
| Sep 4, 2025 | 2.61 | 2.61 | 2.21 | 2.26 | 2.26 | -11.37% | 19,998 |
| Sep 3, 2025 | 2.80 | 2.85 | 2.55 | 2.55 | 2.55 | -13.27% | 17,912 |
| Sep 2, 2025 | 2.90 | 2.99 | 2.76 | 2.94 | 2.94 | -0.68% | 25,361 |
| Aug 29, 2025 | 3.01 | 3.10 | 2.90 | 2.96 | 2.96 | -5.73% | 9,889 |
| Aug 28, 2025 | 3.10 | 3.14 | 2.95 | 3.14 | 3.14 | -1.26% | 14,868 |
| Aug 27, 2025 | 3.13 | 3.20 | 3.00 | 3.18 | 3.18 | 0.95% | 3,765 |
| Aug 26, 2025 | 2.95 | 3.25 | 2.95 | 3.15 | 3.15 | 0.00% | 8,480 |
| Aug 25, 2025 | 3.15 | 3.30 | 3.04 | 3.15 | 3.15 | -1.87% | 8,900 |
| Aug 22, 2025 | 3.21 | 3.32 | 3.19 | 3.21 | 3.21 | -9.58% | 4,020 |
| Aug 21, 2025 | 3.24 | 3.55 | 3.04 | 3.55 | 3.55 | 5.97% | 7,061 |
| Aug 20, 2025 | 3.55 | 3.56 | 3.24 | 3.35 | 3.35 | -5.63% | 9,267 |
| Aug 19, 2025 | 3.49 | 3.79 | 3.49 | 3.55 | 3.55 | -3.79% | 4,620 |
| Aug 18, 2025 | 4.00 | 4.10 | 3.20 | 3.69 | 3.69 | -7.75% | 27,490 |
| Aug 15, 2025 | 4.45 | 4.49 | 4.00 | 4.00 | 4.00 | -4.76% | 10,848 |