Tian Ruixiang Ltd (TIRX)
NASDAQ: TIRX
· Real-Time Price · USD
0.74
-0.06 (-7.50%)
At close: Aug 18, 2025, 3:59 PM
0.71
-3.89%
After-hours: Aug 18, 2025, 06:56 PM EDT
TIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.80 | 0.82 | 0.64 | 0.74 | 0.74 | -7.50% | 137,200 |
| Aug 15, 2025 | 0.89 | 0.90 | 0.80 | 0.80 | 0.80 | -4.76% | 54,242 |
| Aug 14, 2025 | 0.85 | 0.86 | 0.80 | 0.84 | 0.84 | -2.33% | 57,504 |
| Aug 13, 2025 | 0.85 | 0.88 | 0.82 | 0.86 | 0.86 | -2.27% | 44,005 |
| Aug 12, 2025 | 0.88 | 0.98 | 0.82 | 0.88 | 0.88 | 4.76% | 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% | 31,800 |
| Aug 7, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 3,200 |
| Aug 6, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 1.05% | 16,733 |
| Aug 5, 2025 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -1.04% | 27,796 |
| Aug 4, 2025 | 0.97 | 0.99 | 0.91 | 0.96 | 0.96 | -1.03% | 25,645 |
| Aug 1, 2025 | 1.03 | 1.03 | 0.90 | 0.97 | 0.97 | -4.90% | 54,400 |
| Jul 31, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 13,977 |
| Jul 30, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 25,738 |
| 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 | 0.00% | 34,244 |
| Jul 24, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 22,600 |
| 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 |