Skip to main content
Tian Ruixiang Holdings Ltd. (TIRXF)
OTCMKTS · Delayed Price · Currency is USD
0.0092
-0.0009 (-8.91%)
At close: Mar 9, 2026

Tian Ruixiang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.010.010.010.010.01-8.91%1,503,677
Mar 6, 20260.010.010.010.010.01-3.81%2,680,892
Mar 5, 20260.020.030.010.010.01-65.35%9,422,168
Mar 4, 20260.050.050.020.030.03-48.64%97,213,367
Mar 3, 20260.060.060.060.060.062.08%6,141,423
Mar 2, 20260.050.060.050.060.06-11.08%9,493,934
Feb 27, 20260.060.070.060.070.07-15.25%17,971,235
Feb 26, 20260.090.090.080.080.0811.00%91,396,964
Feb 25, 20260.070.070.070.070.07-1.29%15,463,227
Feb 24, 20260.070.070.060.070.07-7.89%43,626,854
Feb 23, 20260.120.120.070.080.0872.73%723,827,860
Feb 20, 20260.050.050.040.040.04-14.73%16,761,087
Feb 19, 20260.060.060.050.050.05-10.26%13,183,953
Feb 18, 20260.070.080.060.060.06-18.79%38,377,210
Feb 17, 20260.080.080.060.070.07-22.62%19,233,477
Feb 13, 20260.100.100.090.090.09-16.82%23,675,936
Feb 12, 20260.110.120.110.110.11-4.35%22,685,967
Feb 11, 20260.120.120.110.120.123.14%25,710,202
Feb 10, 20260.120.120.110.110.11-15.98%31,048,278
Feb 9, 20260.140.150.120.130.1315.39%87,205,233
Feb 6, 20260.130.160.110.120.1215.00%188,124,293
Feb 5, 20260.110.120.090.100.10-20.38%32,404,332
Feb 4, 20260.150.150.120.130.13-16.27%77,177,553
Feb 3, 20260.120.300.120.150.1598.41%1,266,687,344
Feb 2, 20260.090.090.070.080.08-18.09%30,796,586
Jan 30, 20260.110.110.080.090.09-21.78%32,781,011
Jan 29, 20260.830.920.090.120.12-91.06%92,880,309
Jan 28, 20260.631.470.551.321.32311.21%394,897,139
Jan 27, 20260.430.430.320.320.32-27.42%646,581
Jan 26, 20260.470.530.440.440.44-12.55%172,658
Jan 23, 20260.560.560.500.510.51-7.43%38,979
Jan 22, 20260.570.600.530.550.553.48%144,885
Jan 21, 20260.510.560.440.530.531.54%680,467
Jan 20, 20260.510.590.470.520.525.95%195,849
Jan 16, 20260.470.510.450.490.495.84%50,224
Jan 15, 20260.500.510.430.460.46-9.68%51,326
Jan 14, 20260.500.560.410.510.5110.96%173,312
Jan 13, 20260.500.500.460.460.462.37%84,625
Jan 12, 20260.470.500.440.450.45-4.82%94,424
Jan 9, 20260.450.510.400.470.4713.07%296,065
Jan 8, 20260.430.440.390.420.424.97%43,283
Jan 7, 20260.400.440.390.400.404.96%24,655
Jan 6, 20260.370.410.360.380.382.50%56,453
Jan 5, 20260.390.390.360.370.37-2.13%32,199
Jan 2, 20260.370.390.360.380.385.12%44,557
Dec 31, 20250.410.420.350.360.36-11.98%138,331
Dec 30, 20250.430.430.400.410.41-0.94%41,922
Dec 29, 20250.410.440.400.410.41-1.50%95,232
Dec 26, 20250.430.440.400.420.42-2.16%15,879
Dec 24, 20250.420.450.420.430.431.94%6,335
Dec 23, 20250.420.460.400.420.42-2.92%42,079
Dec 22, 20250.450.480.400.430.43-3.85%329,197
Dec 19, 20250.500.570.420.450.45-11.54%383,592
Dec 18, 20250.590.590.440.510.51-1.86%327,314
Dec 17, 20250.540.600.500.520.52-5.82%139,663
Dec 16, 20250.670.670.470.550.55-6.38%289,842
Dec 15, 20250.620.680.550.590.59-4.89%64,014
Dec 12, 20250.700.710.600.620.62-7.33%167,170
Dec 11, 20250.750.750.670.670.670.78%15,316
Dec 10, 20250.700.750.670.670.67-2.64%65,602
Dec 9, 20250.790.810.610.680.68-8.63%177,419
Dec 8, 20250.840.840.700.750.75-2.78%148,371
Dec 5, 20250.800.870.770.770.77-1.08%58,395
Dec 4, 20250.880.880.750.780.78-11.69%223,568
Dec 3, 20250.940.980.880.880.88-9.26%64,318
Dec 2, 20251.021.020.940.970.97-7.62%206,547
Dec 1, 20250.901.100.861.051.0516.67%565,044
Nov 28, 20250.790.900.730.900.909.26%640,020
Nov 26, 20250.840.850.740.820.821.25%179,882
Nov 25, 20250.720.940.650.810.817.04%237,450
Nov 24, 20250.690.770.670.760.767.80%31,027
Nov 21, 20250.720.720.600.710.71-0.70%30,189
Nov 20, 20250.710.770.670.710.710.71%6,151
Nov 19, 20250.740.750.690.710.71-9.62%13,516
Nov 18, 20250.720.790.710.780.787.62%15,944
Nov 17, 20250.720.760.720.720.72-5.72%13,564
Nov 14, 20250.720.800.720.770.77-6.36%40,407
Nov 13, 20250.850.850.820.820.82-0.13%228,561
Nov 12, 20250.810.850.800.820.82-0.95%3,473
Nov 11, 20250.830.860.820.830.83-3.42%21,591
Nov 10, 20250.860.870.850.860.860.81%15,022
Nov 7, 20250.910.920.850.850.85-7.14%19,682
Nov 6, 20250.890.920.880.920.923.15%23,377
Nov 5, 20250.931.030.890.890.89-12.75%178,271
Nov 4, 20251.031.031.001.021.02-25,548
Nov 3, 20251.031.041.011.021.02-0.97%16,540
Oct 31, 20250.971.050.971.031.035.10%45,696
Oct 30, 20250.981.000.940.980.980.05%28,122
Oct 29, 20250.971.000.960.980.98-1.06%12,945
Oct 28, 20251.001.000.950.990.99-1.00%15,201
Oct 27, 20250.931.000.931.001.005.26%31,215
Oct 24, 20250.920.970.900.950.95-24,864
Oct 23, 20250.900.950.880.950.950.53%57,953
Oct 22, 20250.870.960.870.950.954.04%55,829
Oct 21, 20250.890.940.880.910.913.16%29,565
Oct 20, 20251.041.040.870.880.88-16.14%106,904
Oct 17, 20251.091.091.011.051.05-40,127
Oct 16, 20251.111.111.001.051.05-1.87%66,128
Oct 15, 20251.101.111.031.071.07-2.73%63,991
Oct 14, 20251.201.201.061.101.10-9.84%117,505