TIAN RUIXIANG Holdings Ltd - Class A Ordinary Shares (TIRX)
2.1700
+0.0900 (4.33%)
NASDAQ · Last Trade: Oct 2nd, 9:47 PM EDT
Historical Prices For TIAN RUIXIANG Holdings Ltd - Class A Ordinary Shares (TIRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 2.10 | 2.18 | 2.10 | 2.17 | 504,033 | 2.17 |
| 10/01/2025 | 2.03 | 2.20 | 2.02 | 2.08 | 482,861 | 2.08 |
| 9/30/2025 | 2.19 | 2.19 | 2.04 | 2.06 | 482,248 | 2.06 |
| 9/29/2025 | 2.12 | 2.28 | 1.90 | 2.16 | 485,552 | 2.16 |
| 9/26/2025 | 2.28 | 2.33 | 2.06 | 2.13 | 494,896 | 2.13 |
| 9/25/2025 | 2.09 | 2.41 | 2.02 | 2.35 | 160,824 | 2.35 |
| 9/24/2025 | 2.18 | 2.23 | 2.10 | 2.14 | 34,812 | 2.14 |
| 9/23/2025 | 2.08 | 2.30 | 2.00 | 2.18 | 72,723 | 2.18 |
| 9/22/2025 | 2.04 | 2.23 | 2.03 | 2.14 | 53,522 | 2.14 |
| 9/19/2025 | 2.13 | 2.14 | 2.08 | 2.11 | 15,140 | 2.11 |
| 9/18/2025 | 2.38 | 2.40 | 1.95 | 2.12 | 137,212 | 2.12 |
| 9/17/2025 | 2.66 | 2.76 | 2.36 | 2.47 | 62,189 | 2.47 |
| 9/16/2025 | 2.62 | 2.83 | 2.61 | 2.66 | 24,076 | 2.66 |
| 9/15/2025 | 3.09 | 3.14 | 2.50 | 2.63 | 82,760 | 2.63 |
| 9/12/2025 | 3.02 | 3.30 | 2.89 | 3.20 | 38,354 | 3.20 |
| 9/11/2025 | 3.04 | 3.17 | 2.88 | 3.09 | 37,392 | 3.09 |
| 9/10/2025 | 3.35 | 3.45 | 2.81 | 3.31 | 455,437 | 3.31 |
| 9/09/2025 | 2.70 | 3.41 | 2.70 | 3.36 | 213,030 | 3.36 |
| 9/08/2025 | 2.50 | 2.85 | 2.21 | 2.70 | 62,514 | 2.70 |
| 9/05/2025 | 2.09 | 2.55 | 2.08 | 2.49 | 50,768 | 2.49 |
| 9/04/2025 | 0.52 | 0.52 | 0.44 | 0.45 | 99,985 | 2.26 |
| 9/03/2025 | 0.56 | 0.57 | 0.51 | 0.51 | 89,421 | 2.55 |
| 9/02/2025 | 0.58 | 0.60 | 0.55 | 0.59 | 126,480 | 2.94 |
| 8/29/2025 | 0.60 | 0.62 | 0.58 | 0.59 | 49,445 | 2.96 |
| 8/28/2025 | 0.62 | 0.63 | 0.59 | 0.63 | 74,341 | 3.14 |
| 8/27/2025 | 0.63 | 0.64 | 0.60 | 0.64 | 18,626 | 3.17 |
| 8/26/2025 | 0.59 | 0.65 | 0.59 | 0.63 | 42,287 | 3.15 |
| 8/25/2025 | 0.63 | 0.66 | 0.61 | 0.63 | 44,471 | 3.15 |
| 8/22/2025 | 0.64 | 0.66 | 0.64 | 0.64 | 20,052 | 3.21 |
| 8/21/2025 | 0.65 | 0.71 | 0.61 | 0.71 | 35,304 | 3.54 |
| 8/20/2025 | 0.71 | 0.71 | 0.65 | 0.67 | 46,310 | 3.35 |
| 8/19/2025 | 0.70 | 0.76 | 0.70 | 0.71 | 23,094 | 3.55 |
| 8/18/2025 | 0.80 | 0.82 | 0.64 | 0.74 | 137,449 | 3.69 |
| 8/15/2025 | 0.89 | 0.90 | 0.80 | 0.80 | 54,242 | 4.00 |
| 8/14/2025 | 0.85 | 0.86 | 0.80 | 0.84 | 54,837 | 4.20 |
| 8/13/2025 | 0.85 | 0.88 | 0.82 | 0.86 | 44,005 | 4.28 |
| 8/12/2025 | 0.88 | 0.98 | 0.82 | 0.88 | 582,629 | 4.40 |
| 8/11/2025 | 0.88 | 0.93 | 0.82 | 0.84 | 52,448 | 4.20 |
| 8/08/2025 | 0.95 | 0.95 | 0.88 | 0.88 | 31,790 | 4.40 |
| 8/07/2025 | 0.94 | 0.96 | 0.94 | 0.95 | 3,165 | 4.75 |
| 8/06/2025 | 0.93 | 0.96 | 0.93 | 0.96 | 16,733 | 4.80 |
| 8/05/2025 | 0.97 | 0.97 | 0.92 | 0.95 | 27,223 | 4.75 |
| 8/04/2025 | 0.97 | 0.99 | 0.91 | 0.96 | 25,645 | 4.83 |
| 8/01/2025 | 1.03 | 1.03 | 0.90 | 0.97 | 54,362 | 4.86 |
| 7/31/2025 | 1.01 | 1.02 | 1.00 | 1.02 | 13,478 | 5.10 |
| 7/30/2025 | 1.04 | 1.05 | 1.01 | 1.03 | 25,471 | 5.15 |
| 7/29/2025 | 1.06 | 1.06 | 1.03 | 1.04 | 34,521 | 5.20 |
| 7/28/2025 | 1.07 | 1.07 | 1.05 | 1.07 | 5,855 | 5.35 |
| 7/25/2025 | 1.07 | 1.07 | 1.05 | 1.06 | 34,244 | 5.30 |
| 7/24/2025 | 1.08 | 1.08 | 1.05 | 1.06 | 22,577 | 5.30 |
| 7/23/2025 | 1.10 | 1.10 | 1.07 | 1.09 | 49,323 | 5.45 |
| 7/22/2025 | 1.11 | 1.11 | 1.06 | 1.07 | 37,319 | 5.35 |
| 7/21/2025 | 1.14 | 1.15 | 1.06 | 1.08 | 121,131 | 5.40 |
| 7/18/2025 | 1.15 | 1.17 | 1.13 | 1.13 | 23,007 | 5.65 |
| 7/17/2025 | 1.12 | 1.18 | 1.12 | 1.16 | 65,029 | 5.80 |
| 7/16/2025 | 1.15 | 1.16 | 1.11 | 1.15 | 92,234 | 5.75 |
| 7/15/2025 | 1.19 | 1.20 | 1.15 | 1.16 | 93,992 | 5.78 |
| 7/14/2025 | 1.20 | 1.21 | 1.14 | 1.20 | 100,410 | 6.00 |
| 7/11/2025 | 1.20 | 1.22 | 1.17 | 1.21 | 29,915 | 6.05 |
| 7/10/2025 | 1.20 | 1.21 | 1.17 | 1.21 | 36,913 | 6.03 |
| 7/09/2025 | 1.20 | 1.20 | 1.19 | 1.19 | 20,773 | 5.95 |
| 7/08/2025 | 1.19 | 1.25 | 1.19 | 1.20 | 17,820 | 5.97 |
| 7/07/2025 | 1.20 | 1.29 | 1.15 | 1.22 | 123,091 | 6.11 |
| 7/03/2025 | 1.19 | 1.19 | 1.17 | 1.19 | 35,219 | 5.95 |