Tian Ruixiang Ltd (TIRX)
NASDAQ: TIRX
· Real-Time Price · USD
2.16
-0.01 (-0.46%)
At close: Oct 03, 2025, 3:59 PM
2.15
-0.46%
After-hours: Oct 03, 2025, 04:12 PM EDT
TIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.10 | 2.18 | 2.10 | 2.17 | 2.17 | 4.33% | 503,804 |
| Oct 1, 2025 | 2.03 | 2.20 | 2.02 | 2.08 | 2.08 | 0.97% | 482,900 |
| Sep 30, 2025 | 2.19 | 2.19 | 2.05 | 2.06 | 2.06 | -4.63% | 482,300 |
| Sep 29, 2025 | 2.12 | 2.28 | 1.90 | 2.16 | 2.16 | 1.41% | 485,553 |
| Sep 26, 2025 | 2.28 | 2.33 | 2.06 | 2.13 | 2.13 | -9.36% | 494,900 |
| Sep 25, 2025 | 2.09 | 2.41 | 2.02 | 2.35 | 2.35 | 9.81% | 161,100 |
| Sep 24, 2025 | 2.18 | 2.23 | 2.10 | 2.14 | 2.14 | -1.83% | 34,812 |
| Sep 23, 2025 | 2.08 | 2.30 | 2.00 | 2.18 | 2.18 | 1.87% | 72,823 |
| Sep 22, 2025 | 2.04 | 2.23 | 2.03 | 2.14 | 2.14 | 1.42% | 53,522 |
| Sep 19, 2025 | 2.13 | 2.14 | 2.08 | 2.11 | 2.11 | -0.47% | 15,140 |
| Sep 18, 2025 | 2.38 | 2.40 | 1.95 | 2.12 | 2.12 | -14.17% | 137,212 |
| Sep 17, 2025 | 2.66 | 2.76 | 2.36 | 2.47 | 2.47 | -7.14% | 62,246 |
| Sep 16, 2025 | 2.62 | 2.83 | 2.61 | 2.66 | 2.66 | 1.14% | 24,076 |
| Sep 15, 2025 | 3.09 | 3.14 | 2.50 | 2.63 | 2.63 | -17.81% | 82,879 |
| Sep 12, 2025 | 3.02 | 3.30 | 2.89 | 3.20 | 3.20 | 3.56% | 38,354 |
| 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 |
Page 1 of 59