Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.1060	0.1086	0.0820	0.0923	32,781,024	-0.03(-21.78%)
Jan 29, 2026	0.8295	0.9205	0.0925	0.1180	91,737,408	-1.20(-91.06%)
Jan 28, 2026	0.6301	1.470	0.5495	1.320	393,969,984	+1.00(+311.21%)
Jan 27, 2026	0.4290	0.4290	0.3210	0.3210	640,109	-0.12(-27.42%)
Jan 26, 2026	0.4696	0.5295	0.4423	0.4423	143,595	-0.06(-12.55%)
Jan 23, 2026	0.5580	0.5580	0.5000	0.5058	38,979	-0.04(-7.43%)
Jan 22, 2026	0.5665	0.5980	0.5250	0.5464	144,884	+0.02(+3.48%)
Jan 21, 2026	0.5100	0.5587	0.4367	0.5280	663,283	+0.01(+1.54%)
Jan 20, 2026	0.4900	0.5900	0.4710	0.5200	193,036	+0.03(+5.95%)
Jan 16, 2026	0.4729	0.5119	0.4500	0.4908	50,224	+0.03(+5.84%)
Jan 15, 2026	0.4980	0.5119	0.4257	0.4637	51,286	-0.05(-9.68%)
Jan 14, 2026	0.4953	0.5572	0.4072	0.5134	173,263	+0.05(+10.96%)
Jan 13, 2026	0.4951	0.4979	0.4600	0.4627	84,625	+0.01(+2.37%)
Jan 12, 2026	0.4699	0.4999	0.4437	0.4520	94,424	-0.02(-4.82%)
Jan 09, 2026	0.4488	0.5117	0.4000	0.4749	296,065	+0.05(+13.07%)
Jan 08, 2026	0.4300	0.4400	0.3944	0.4200	42,083	+0.02(+4.97%)
Jan 07, 2026	0.3981	0.4400	0.3888	0.4001	24,655	+0.02(+4.96%)
Jan 06, 2026	0.3720	0.4100	0.3620	0.3812	56,453	+0.01(+2.50%)
Jan 05, 2026	0.3927	0.3927	0.3591	0.3719	32,199	-0.01(-2.13%)
Jan 02, 2026	0.3673	0.3900	0.3601	0.3800	44,557	+0.02(+5.12%)
Dec 31, 2025	0.4100	0.4199	0.3505	0.3615	138,331	-0.05(-11.98%)
Dec 30, 2025	0.4299	0.4300	0.4000	0.4107	41,921	-0.00(-0.94%)
Dec 29, 2025	0.4100	0.4394	0.4000	0.4146	95,232	-0.01(-1.50%)
Dec 26, 2025	0.4302	0.4400	0.4040	0.4209	15,879	-0.01(-2.16%)
Dec 24, 2025	0.4220	0.4450	0.4200	0.4302	6,335	+0.01(+1.94%)
Dec 23, 2025	0.4217	0.4589	0.4010	0.4220	42,077	-0.01(-2.92%)
Dec 22, 2025	0.4525	0.4799	0.3969	0.4347	329,196	-0.02(-3.85%)
Dec 19, 2025	0.4958	0.5699	0.4200	0.4521	383,592	-0.06(-11.54%)
Dec 18, 2025	0.5899	0.5899	0.4388	0.5111	327,313	-0.01(-1.86%)
Dec 17, 2025	0.5364	0.6000	0.5001	0.5208	139,662	-0.03(-5.82%)
Dec 16, 2025	0.6741	0.6741	0.4691	0.5530	289,841	-0.04(-6.38%)
Dec 15, 2025	0.6200	0.6817	0.5484	0.5907	58,885	-0.03(-4.89%)
Dec 12, 2025	0.7026	0.7051	0.6006	0.6211	167,170	-0.05(-7.33%)
Dec 11, 2025	0.7492	0.7499	0.6700	0.6702	15,316	+0.01(+0.78%)
Dec 10, 2025	0.7000	0.7499	0.6650	0.6650	65,600	-0.02(-2.64%)
Dec 09, 2025	0.7945	0.8084	0.6127	0.6830	177,100	-0.06(-8.63%)
Dec 08, 2025	0.8439	0.8439	0.7000	0.7475	148,335	-0.02(-2.78%)
Dec 05, 2025	0.7996	0.8651	0.7689	0.7689	58,395	-0.01(-1.08%)
Dec 04, 2025	0.8802	0.8802	0.7500	0.7773	223,566	-0.10(-11.69%)
Dec 03, 2025	0.9401	0.9800	0.8800	0.8802	64,318	-0.09(-9.26%)
Dec 02, 2025	1.020	1.020	0.9400	0.9700	206,543	-0.08(-7.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

TIAN RUIXIANG Holdings Ltd - Class A Ordinary Shares (NQ:TIRX)

Historical Prices

Starting at $3.75/week.

Subscribe Today