5 DAY PERFORMANCE
-13.63%
1 MONTH PERFORMANCE
-12.66%
3 MONTH PERFORMANCE
-68.78%
6 MONTH PERFORMANCE
-87.85%
YEAR-TO-DATE PERFORMANCE
-90.91%
1 YEAR PERFORMANCE
-90.86%
Tian Ruixiang Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.88 | $0.78 (-11.69%) | $0.88 | $0.75 | 223.60 K | $38.87 M |
| 12/03/2025 | $0.94 | $0.88 (-6.37%) | $0.98 | $0.88 | 64.32 K | $44.01 M |
| 12/02/2025 | $1.02 | $0.97 (-4.9%) | $1.02 | $0.94 | 206.55 K | $48.50 M |
| 12/01/2025 | $0.90 | $1.05 (16.46%) | $1.10 | $0.86 | 565.04 K | $52.50 M |
| 11/28/2025 | $0.79 | $0.90 (13.94%) | $0.90 | $0.73 | 640.02 K | $45.00 M |
| 11/26/2025 | $0.84 | $0.82 (-1.35%) | $0.85 | $0.74 | 179.90 K | $41.19 M |
| 11/25/2025 | $0.72 | $0.81 (12.74%) | $0.94 | $0.65 | 237.45 K | $40.68 M |
| 11/24/2025 | $0.69 | $0.76 (10.14%) | $0.77 | $0.67 | 31.03 K | $38.00 M |
| 11/21/2025 | $0.72 | $0.71 (-2.08%) | $0.72 | $0.60 | 30.20 K | $35.25 M |
| 11/20/2025 | $0.71 | $0.71 (0%) | $0.77 | $0.67 | 6.15 K | $35.50 M |
| 11/19/2025 | $0.74 | $0.71 (-4.64%) | $0.75 | $0.69 | 13.52 K | $35.25 M |
| 11/18/2025 | $0.72 | $0.78 (7.6%) | $0.79 | $0.71 | 15.94 K | $39.00 M |
| 11/17/2025 | $0.72 | $0.72 (-0.01%) | $0.76 | $0.72 | 13.60 K | $36.24 M |
| 11/14/2025 | $0.72 | $0.77 (6.78%) | $0.80 | $0.72 | 40.41 K | $38.44 M |
| 11/13/2025 | $0.85 | $0.82 (-3.41%) | $0.85 | $0.82 | 228.60 K | $41.05 M |
| 11/12/2025 | $0.81 | $0.82 (1.12%) | $0.85 | $0.80 | 3.50 K | $41.10 M |
| 11/11/2025 | $0.83 | $0.83 (0.48%) | $0.86 | $0.82 | 21.59 K | $41.50 M |
| 11/10/2025 | $0.86 | $0.86 (0.51%) | $0.87 | $0.85 | 15.02 K | $42.95 M |
| 11/07/2025 | $0.91 | $0.85 (-5.83%) | $0.92 | $0.85 | 19.68 K | $42.65 M |
| 11/06/2025 | $0.89 | $0.92 (3.15%) | $0.92 | $0.88 | 23.38 K | $45.90 M |
| 11/05/2025 | $0.93 | $0.89 (-4.54%) | $1.03 | $0.89 | 178.30 K | $44.50 M |
| 11/04/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.00 | 25.55 K | $51.00 M |
| 11/03/2025 | $1.02 | $1.02 (0%) | $1.04 | $1.01 | 16.54 K | $51.00 M |
| 10/31/2025 | $0.97 | $1.03 (6.15%) | $1.05 | $0.97 | 45.70 K | $51.50 M |
| 10/30/2025 | $0.98 | $0.98 (0%) | $1.00 | $0.94 | 28.12 K | $49.00 M |
| 10/29/2025 | $0.97 | $0.98 (0.98%) | $1.00 | $0.96 | 12.95 K | $48.98 M |
| 10/28/2025 | $1.00 | $0.99 (-1%) | $1.00 | $0.95 | 15.20 K | $49.50 M |
| 10/27/2025 | $0.93 | $1.00 (7.53%) | $1.00 | $0.93 | 31.22 K | $50.00 M |
| 10/24/2025 | $0.92 | $0.95 (3.31%) | $0.97 | $0.90 | 24.90 K | $47.50 M |
| 10/23/2025 | $0.90 | $0.95 (5.09%) | $0.95 | $0.88 | 57.95 K | $47.50 M |
| 10/22/2025 | $0.87 | $0.95 (8.22%) | $0.96 | $0.87 | 55.83 K | $47.25 M |
| 10/21/2025 | $0.89 | $0.91 (2.18%) | $0.94 | $0.88 | 29.60 K | $45.42 M |
| 10/20/2025 | $1.04 | $0.88 (-15.34%) | $1.04 | $0.87 | 106.90 K | $44.03 M |
| 10/17/2025 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.00 | 40.13 K | $52.50 M |
| 10/16/2025 | $1.11 | $1.05 (-5.41%) | $1.11 | $1.00 | 66.13 K | $52.50 M |
| 10/15/2025 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.03 | 63.99 K | $53.50 M |
| 10/14/2025 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.06 | 117.51 K | $55.00 M |
| 10/13/2025 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.19 | 121.42 K | $61.00 M |
| 10/10/2025 | $1.44 | $1.26 (-12.5%) | $1.53 | $1.25 | 833.82 K | $63.00 M |
| 10/09/2025 | $2.27 | $2.36 (3.96%) | $2.43 | $2.19 | 1.04 M | $118.00 M |
| 10/08/2025 | $2.39 | $2.29 (-4.18%) | $2.39 | $2.23 | 86.40 K | $114.50 M |
| 10/07/2025 | $2.27 | $2.40 (5.73%) | $2.45 | $2.10 | 1.14 M | $120.00 M |
| 10/06/2025 | $2.13 | $2.22 (4.23%) | $2.34 | $2.13 | 1.05 M | $111.00 M |
| 10/03/2025 | $2.19 | $2.17 (-0.91%) | $2.21 | $2.15 | 480.62 K | $108.50 M |
| 10/02/2025 | $2.10 | $2.17 (3.33%) | $2.18 | $2.10 | 504.06 K | $108.50 M |
| 10/01/2025 | $2.03 | $2.08 (2.46%) | $2.20 | $2.02 | 482.90 K | $104.00 M |
| 09/30/2025 | $2.19 | $2.06 (-5.94%) | $2.19 | $2.05 | 482.30 K | $103.00 M |
| 09/29/2025 | $2.12 | $2.16 (1.89%) | $2.28 | $1.90 | 485.55 K | $108.00 M |
| 09/26/2025 | $2.28 | $2.13 (-6.58%) | $2.33 | $2.06 | 494.90 K | $106.50 M |
| 09/25/2025 | $2.09 | $2.35 (12.44%) | $2.41 | $2.02 | 161.10 K | $117.50 M |
| 09/24/2025 | $2.18 | $2.14 (-1.83%) | $2.23 | $2.10 | 34.81 K | $107.00 M |
| 09/23/2025 | $2.08 | $2.18 (4.81%) | $2.30 | $2.00 | 72.82 K | $109.00 M |
| 09/22/2025 | $2.04 | $2.14 (4.9%) | $2.23 | $2.03 | 53.52 K | $107.00 M |
| 09/19/2025 | $2.13 | $2.11 (-0.94%) | $2.14 | $2.08 | 15.14 K | $105.50 M |
| 09/18/2025 | $2.38 | $2.12 (-10.92%) | $2.40 | $1.95 | 137.21 K | $106.00 M |
| 09/17/2025 | $2.66 | $2.47 (-7.14%) | $2.76 | $2.36 | 62.25 K | $123.50 M |
| 09/16/2025 | $2.62 | $2.66 (1.53%) | $2.83 | $2.61 | 24.08 K | $133.00 M |
| 09/15/2025 | $3.09 | $2.63 (-14.89%) | $3.14 | $2.50 | 82.88 K | $131.50 M |
| 09/12/2025 | $3.02 | $3.20 (5.96%) | $3.30 | $2.89 | 38.35 K | $160.00 M |
| 09/11/2025 | $3.04 | $3.09 (1.64%) | $3.17 | $2.88 | 37.39 K | $154.50 M |
| 09/10/2025 | $3.35 | $3.31 (-1.19%) | $3.45 | $2.81 | 455.44 K | $165.50 M |
| 09/09/2025 | $2.70 | $3.36 (24.44%) | $3.41 | $2.70 | 213.03 K | $168.00 M |
| 09/08/2025 | $2.50 | $2.70 (8%) | $2.85 | $2.21 | 62.51 K | $135.00 M |
| 09/05/2025 | $2.09 | $2.49 (19.14%) | $2.55 | $2.08 | 50.80 K | $124.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
