TIAN RUIXIANG Holdings Ltd - Class A Ordinary Shares (TIRX)
1.2800
-0.1000 (-7.25%)
NASDAQ · Last Trade: Jun 5th, 6:01 PM EDT
Historical Prices For TIAN RUIXIANG Holdings Ltd - Class A Ordinary Shares (TIRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 1.45 | 1.59 | 1.38 | 1.38 | 175,438 | 1.38 |
| 6/03/2025 | 1.60 | 1.60 | 1.45 | 1.45 | 145,758 | 1.45 |
| 6/02/2025 | 1.51 | 1.67 | 1.25 | 1.61 | 1,013,614 | 1.61 |
| 5/30/2025 | 2.04 | 2.15 | 1.92 | 2.00 | 21,682,774 | 2.00 |
| 5/29/2025 | 1.65 | 1.87 | 1.65 | 1.83 | 246,963 | 1.83 |
| 5/28/2025 | 1.53 | 1.60 | 1.48 | 1.57 | 45,185 | 1.57 |
| 5/27/2025 | 1.43 | 1.58 | 1.43 | 1.51 | 73,485 | 1.51 |
| 5/23/2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1,002 | 1.36 |
| 5/22/2025 | 1.37 | 1.45 | 1.36 | 1.38 | 5,054 | 1.38 |
| 5/21/2025 | 1.45 | 1.45 | 1.33 | 1.37 | 10,953 | 1.37 |
| 5/20/2025 | 1.38 | 1.44 | 1.34 | 1.37 | 78,052 | 1.37 |
| 5/19/2025 | 1.43 | 1.43 | 1.36 | 1.41 | 11,810 | 1.41 |
| 5/16/2025 | 1.46 | 1.46 | 1.42 | 1.44 | 5,294 | 1.44 |
| 5/15/2025 | 1.38 | 1.49 | 1.36 | 1.49 | 48,510 | 1.49 |
| 5/14/2025 | 1.40 | 1.41 | 1.39 | 1.41 | 9,934 | 1.41 |
| 5/13/2025 | 1.46 | 1.52 | 1.40 | 1.44 | 9,912 | 1.44 |
| 5/12/2025 | 1.46 | 1.49 | 1.42 | 1.46 | 27,838 | 1.46 |
| 5/09/2025 | 1.42 | 1.44 | 1.42 | 1.42 | 3,104 | 1.42 |
| 5/08/2025 | 1.44 | 1.44 | 1.40 | 1.40 | 12,969 | 1.40 |
| 5/07/2025 | 1.42 | 1.44 | 1.36 | 1.44 | 12,602 | 1.44 |
| 5/06/2025 | 1.46 | 1.46 | 1.41 | 1.44 | 1,640 | 1.44 |
| 5/05/2025 | 1.52 | 1.52 | 1.44 | 1.47 | 6,328 | 1.47 |
| 5/02/2025 | 1.48 | 1.48 | 1.43 | 1.45 | 3,057 | 1.45 |
| 5/01/2025 | 1.45 | 1.46 | 1.38 | 1.39 | 23,449 | 1.39 |
| 4/30/2025 | 1.41 | 1.49 | 1.41 | 1.46 | 2,263 | 1.46 |
| 4/29/2025 | 1.52 | 1.52 | 1.46 | 1.49 | 37,259 | 1.49 |
| 4/28/2025 | 1.43 | 1.50 | 1.43 | 1.50 | 29,217 | 1.50 |
| 4/25/2025 | 1.39 | 1.45 | 1.38 | 1.43 | 19,296 | 1.43 |
| 4/24/2025 | 1.35 | 1.40 | 1.33 | 1.39 | 5,818 | 1.39 |
| 4/23/2025 | 1.29 | 1.31 | 1.29 | 1.31 | 2,392 | 1.31 |
| 4/22/2025 | 1.29 | 1.32 | 1.29 | 1.31 | 5,220 | 1.31 |
| 4/21/2025 | 1.35 | 1.38 | 1.26 | 1.37 | 15,252 | 1.37 |
| 4/17/2025 | 1.24 | 1.36 | 1.24 | 1.34 | 10,077 | 1.34 |
| 4/16/2025 | 1.25 | 1.31 | 1.21 | 1.23 | 6,670 | 1.23 |
| 4/15/2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1,339 | 1.24 |
| 4/14/2025 | 1.22 | 1.23 | 1.22 | 1.23 | 754 | 1.23 |
| 4/11/2025 | 1.21 | 1.21 | 1.10 | 1.21 | 11,429 | 1.21 |
| 4/10/2025 | 1.18 | 1.20 | 1.14 | 1.19 | 23,822 | 1.19 |
| 4/09/2025 | 1.15 | 1.18 | 1.07 | 1.13 | 30,367 | 1.13 |
| 4/08/2025 | 1.26 | 1.26 | 1.13 | 1.13 | 8,906 | 1.13 |
| 4/07/2025 | 1.15 | 1.33 | 1.15 | 1.19 | 76,728 | 1.19 |
| 4/04/2025 | 1.18 | 1.22 | 1.16 | 1.20 | 6,283 | 1.20 |
| 4/03/2025 | 1.21 | 1.23 | 1.18 | 1.22 | 20,402 | 1.22 |
| 4/02/2025 | 1.32 | 1.35 | 1.20 | 1.25 | 42,052 | 1.25 |
| 4/01/2025 | 1.31 | 1.38 | 1.22 | 1.26 | 244,872 | 1.26 |
| 3/31/2025 | 1.28 | 1.29 | 1.16 | 1.19 | 16,688 | 1.19 |
| 3/28/2025 | 1.33 | 1.37 | 1.27 | 1.27 | 16,466 | 1.27 |
| 3/27/2025 | 1.32 | 1.41 | 1.30 | 1.40 | 4,717 | 1.40 |
| 3/26/2025 | 1.38 | 1.50 | 1.30 | 1.34 | 85,564 | 1.34 |
| 3/25/2025 | 1.51 | 1.53 | 1.40 | 1.41 | 79,196 | 1.41 |
| 3/24/2025 | 1.41 | 1.60 | 1.40 | 1.59 | 730,607 | 1.59 |
| 3/21/2025 | 1.41 | 1.63 | 1.36 | 1.52 | 548,921 | 1.52 |
| 3/20/2025 | 1.35 | 1.42 | 1.34 | 1.38 | 6,631 | 1.38 |
| 3/19/2025 | 1.45 | 1.63 | 1.33 | 1.34 | 291,652 | 1.34 |
| 3/18/2025 | 1.41 | 1.48 | 1.38 | 1.45 | 10,153 | 1.45 |
| 3/17/2025 | 1.51 | 1.51 | 1.40 | 1.41 | 14,984 | 1.41 |
| 3/14/2025 | 1.51 | 1.52 | 1.48 | 1.52 | 1,772 | 1.52 |
| 3/13/2025 | 1.50 | 1.57 | 1.50 | 1.57 | 6,675 | 1.57 |
| 3/12/2025 | 1.47 | 1.58 | 1.47 | 1.58 | 2,774 | 1.58 |
| 3/11/2025 | 1.53 | 1.53 | 1.49 | 1.50 | 2,970 | 1.50 |
| 3/10/2025 | 1.56 | 1.60 | 1.50 | 1.50 | 9,213 | 1.50 |
| 3/07/2025 | 1.55 | 1.65 | 1.50 | 1.65 | 30,212 | 1.65 |
| 3/06/2025 | 1.59 | 1.60 | 1.54 | 1.59 | 19,893 | 1.59 |