Canada markets closed

Tian Ruixiang Holdings Ltd (TIRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7500-0.0500 (-6.25%)
At close: 04:00PM EDT
0.6907 -0.06 (-7.91%)
After hours: 07:51PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.70000.75000.60600.75000.75002,131,600
Apr 18, 20241.47001.48000.70000.80000.800058,665,900
Apr 17, 20240.45800.48800.43000.48500.485011,556,600
Apr 16, 20240.44000.47100.43000.45100.451053,900
Apr 15, 20240.49900.51000.47100.47100.471069,200
Apr 12, 20240.45900.52800.45700.50400.504052,800
Apr 11, 20240.47200.50000.47200.47600.476038,200
Apr 10, 20240.48900.53000.48100.52800.5280175,900
Apr 09, 20240.44000.50400.44000.48800.4880184,700
Apr 08, 20240.43600.47300.43400.45400.4540119,300
Apr 05, 20240.44800.45000.43500.45000.450044,800
Apr 04, 20240.41800.44900.41100.44900.449052,900
Apr 03, 20240.44900.44900.41000.43000.430025,600
Apr 02, 20240.44900.44900.42300.44700.447032,000
Apr 01, 20240.46000.47000.41100.43000.430032,000
Mar 28, 20240.43000.47000.43000.43000.430026,500
Mar 27, 20240.43000.47000.42000.45600.456044,000
Mar 26, 20240.50000.50900.40100.44900.4490259,400
Mar 25, 20240.53000.53000.50000.50100.50106,200
Mar 22, 20240.52000.53000.50700.50700.507024,800
Mar 21, 20240.52700.54100.51300.51400.514015,700
Mar 20, 20240.51100.52800.51100.51100.511013,300
Mar 19, 20240.51200.55000.51000.51000.510035,500
Mar 18, 20240.55000.55000.51000.53000.530034,100
Mar 15, 20240.53300.55400.51700.53400.534019,600
Mar 14, 20240.54000.55900.51700.52200.522045,600
Mar 13, 20240.56000.57000.53100.54000.540037,500
Mar 12, 20240.56100.60000.55000.56300.563028,200
Mar 11, 20240.56100.59000.55000.56100.561035,800
Mar 08, 20240.56000.60000.54100.54100.541079,300
Mar 07, 20240.55000.58000.53000.56500.5650168,700
Mar 06, 20240.54300.54300.52000.53000.530044,600
Mar 05, 20240.55300.55300.51000.51200.512080,900
Mar 04, 20240.55000.57300.53000.53000.530045,300
Mar 01, 20240.54500.57000.53000.53200.532072,600
Feb 29, 20240.55700.56500.53900.55900.559056,800
Feb 28, 20240.55000.58500.53100.55700.557039,200
Feb 27, 20240.55000.56500.53000.55000.550072,500
Feb 26, 20240.56000.56500.54000.54000.540070,400
Feb 23, 20240.56400.58900.54000.54100.541091,100
Feb 22, 20240.58000.59000.56000.58900.589066,200
Feb 21, 20240.61600.62000.57500.59600.5960183,100
Feb 20, 20240.66700.73400.60000.64900.6490438,700
Feb 16, 20240.68500.90800.57000.85000.85007,842,900
Feb 15, 20240.59000.62600.53100.59900.5990394,300
Feb 14, 20240.62100.65000.53200.62400.62402,519,100
Feb 13, 20240.58000.58000.53000.53000.530025,900
Feb 12, 20240.57800.57800.52900.56900.569037,900
Feb 09, 20240.58000.63000.58000.62500.625051,700
Feb 08, 20240.60000.65000.52500.62300.6230293,700
Feb 07, 20240.52900.55000.51500.55000.5500174,400
Feb 06, 20240.52000.52800.51100.52500.525014,900
Feb 05, 20240.53900.53900.52100.52300.523020,300
Feb 02, 20240.57000.57000.51100.55200.552018,600
Feb 01, 20240.57300.57300.53000.56500.565021,500
Jan 31, 20240.58000.58000.54000.54000.540025,700
Jan 30, 20240.58000.58000.54700.58000.58007,300
Jan 29, 20240.56000.58000.54000.55100.551020,600
Jan 26, 20240.53900.54700.53900.54700.54704,600
Jan 25, 20240.56000.56000.53400.53400.53407,900
Jan 24, 20240.56000.56000.52200.54400.54403,700
Jan 23, 20240.55400.56000.51200.52100.52109,800
Jan 22, 20240.54900.56000.51000.54300.543023,400
Jan 19, 20240.56000.56000.51000.54900.549012,300
Jan 18, 20240.58600.58600.54200.56000.56005,700
Jan 17, 20240.56900.56900.54200.56000.560020,400
Jan 16, 20240.57900.58900.55000.58000.580045,600
Jan 12, 20240.60000.60000.55700.59900.59906,500
Jan 11, 20240.58000.59900.56000.57900.579057,300
Jan 10, 20240.55400.59000.55400.58100.581032,700
Jan 09, 20240.59700.60000.55400.57000.570066,200
Jan 08, 20240.63000.67500.54000.59800.5980622,600
Jan 05, 20240.65900.65900.62200.63000.630016,800
Jan 04, 20240.66500.68300.60200.63000.6300145,700
Jan 03, 20240.69700.69700.63000.68300.683068,200
Jan 02, 20240.64000.72400.64000.65000.6500114,000
Dec 29, 20230.78500.79500.65100.69000.69001,358,000
Dec 28, 20230.66000.93000.63000.75000.7500409,500
Dec 27, 20230.69800.69800.60000.63000.630046,000
Dec 26, 20230.69000.72000.65000.67700.677027,800
Dec 22, 20230.72000.72000.65000.69800.698030,500
Dec 21, 20230.72000.72000.65200.66000.660011,700
Dec 20, 20230.67000.72000.66000.70000.700045,500
Dec 19, 20230.71000.73500.67000.71800.718052,200
Dec 18, 20230.68100.71500.68000.68100.681017,500
Dec 15, 20230.72900.73200.68000.68100.681016,600
Dec 14, 20230.70000.70000.68000.68000.68007,700
Dec 13, 20230.68200.70000.65000.68000.680044,000
Dec 12, 20230.74000.74000.68200.70000.700028,700
Dec 11, 20230.70400.74400.68000.74400.744031,600
Dec 08, 20230.75000.75000.68600.70400.704020,800
Dec 07, 20230.74800.78000.69300.70000.700059,400
Dec 06, 20230.69300.74500.69200.74000.74002,200
Dec 05, 20230.71000.74800.69000.74500.74502,900
Dec 04, 20230.75000.75000.70000.73600.736018,800
Dec 01, 20230.75000.75000.69700.75000.75003,800
Nov 30, 20230.73100.77000.69100.75000.750037,100
Nov 29, 20230.71600.76000.70400.73700.737013,500
Nov 28, 20230.74000.75900.70200.73200.732021,100
Nov 27, 20230.71000.76000.68000.71400.714021,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...