Tian Ruixiang Holdings Ltd. (TIRX)
NASDAQ: TIRX · Real-Time Price · USD
0.8000
-0.0400 (-4.76%)
At close: Aug 15, 2025, 4:00 PM
0.8284
+0.0284 (3.55%)
After-hours: Aug 15, 2025, 7:37 PM EDT
Tian Ruixiang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.89 | 0.90 | 0.80 | 0.80 | 0.80 | -4.76% | 53,631 |
| Aug 14, 2025 | 0.85 | 0.86 | 0.80 | 0.84 | 0.84 | -1.87% | 57,504 |
| Aug 13, 2025 | 0.85 | 0.88 | 0.82 | 0.86 | 0.86 | -2.72% | 44,005 |
| Aug 12, 2025 | 0.88 | 0.98 | 0.82 | 0.88 | 0.88 | 4.75% | 583,042 |
| Aug 11, 2025 | 0.88 | 0.93 | 0.82 | 0.84 | 0.84 | -4.55% | 52,449 |
| Aug 8, 2025 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -7.37% | 31,790 |
| Aug 7, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -1.01% | 3,165 |
| Aug 6, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 1.03% | 16,733 |
| Aug 5, 2025 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -1.56% | 27,223 |
| Aug 4, 2025 | 0.97 | 0.99 | 0.91 | 0.96 | 0.96 | -0.72% | 25,645 |
| Aug 1, 2025 | 1.03 | 1.03 | 0.90 | 0.97 | 0.97 | -4.72% | 54,362 |
| Jul 31, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 13,598 |
| Jul 30, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 25,471 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 34,522 |
| Jul 28, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 5,956 |
| Jul 25, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | - | 34,244 |
| Jul 24, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 22,577 |
| Jul 23, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 49,323 |
| Jul 22, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 37,344 |
| Jul 21, 2025 | 1.14 | 1.15 | 1.06 | 1.08 | 1.08 | -4.42% | 121,631 |
| Jul 18, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 23,007 |
| Jul 17, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 0.87% | 65,046 |
| Jul 16, 2025 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | -0.43% | 94,234 |
| Jul 15, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -3.75% | 94,022 |
| Jul 14, 2025 | 1.20 | 1.21 | 1.14 | 1.20 | 1.20 | -0.83% | 115,677 |
| Jul 11, 2025 | 1.20 | 1.22 | 1.17 | 1.21 | 1.21 | 0.41% | 29,915 |
| Jul 10, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 1.26% | 37,134 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.42% | 20,858 |
| Jul 8, 2025 | 1.19 | 1.25 | 1.19 | 1.20 | 1.20 | -2.21% | 18,220 |
| Jul 7, 2025 | 1.20 | 1.29 | 1.15 | 1.22 | 1.22 | 2.69% | 125,091 |
| Jul 3, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 35,219 |
| Jul 2, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 35,097 |
| Jul 1, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 51,382 |
| Jun 30, 2025 | 1.22 | 1.46 | 1.15 | 1.18 | 1.18 | -4.07% | 455,487 |
| Jun 27, 2025 | 1.27 | 1.29 | 1.23 | 1.23 | 1.23 | -2.38% | 14,149 |
| Jun 26, 2025 | 1.26 | 1.31 | 1.23 | 1.26 | 1.26 | -1.10% | 51,006 |
| Jun 25, 2025 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | -0.47% | 20,050 |
| Jun 24, 2025 | 1.24 | 1.29 | 1.23 | 1.28 | 1.28 | 5.09% | 51,939 |
| Jun 23, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -3.33% | 27,487 |
| Jun 20, 2025 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 16,423 |
| Jun 18, 2025 | 1.30 | 1.30 | 1.18 | 1.27 | 1.27 | 0.79% | 187,025 |
| Jun 17, 2025 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 18,248 |
| Jun 16, 2025 | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | - | 51,120 |
| Jun 13, 2025 | 1.29 | 1.35 | 1.28 | 1.29 | 1.29 | -1.53% | 20,871 |
| Jun 12, 2025 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | -4.38% | 36,480 |
| Jun 11, 2025 | 1.38 | 1.45 | 1.33 | 1.37 | 1.37 | - | 115,196 |
| Jun 10, 2025 | 1.31 | 1.38 | 1.28 | 1.37 | 1.37 | 3.01% | 74,036 |
| Jun 9, 2025 | 1.33 | 1.33 | 1.26 | 1.33 | 1.33 | 3.10% | 78,431 |
| Jun 6, 2025 | 1.27 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 50,031 |
| Jun 5, 2025 | 1.35 | 1.38 | 1.28 | 1.28 | 1.28 | -7.25% | 206,152 |