-
5 DAY PERFORMANCE
+12.03% -
1 MONTH PERFORMANCE
-17.29% -
3 MONTH PERFORMANCE
-5.35% -
6 MONTH PERFORMANCE
-34.20% -
YEAR-TO-DATE PERFORMANCE
-48.70% -
1 YEAR PERFORMANCE
-52.16%
Tian Ruixiang Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.76 | $1.78 (1.14%) | $1.78 | $1.73 | 4,111 | $1.73 M |
| 11/21/2024 | $1.77 | $1.74 (-1.69%) | $1.83 | $1.69 | 16,050 | $1.69 M |
| 11/20/2024 | $1.65 | $1.75 (6.06%) | $1.89 | $1.65 | 124,445 | $1.70 M |
| 11/19/2024 | $1.64 | $1.64 (0%) | $1.80 | $1.59 | 125,620 | $1.59 M |
| 11/18/2024 | $1.61 | $1.58 (-1.86%) | $1.65 | $1.58 | 10,100 | $1.53 M |
| 11/15/2024 | $1.65 | $1.61 (-2.42%) | $1.68 | $1.61 | 7,700 | $1.56 M |
| 11/14/2024 | $1.76 | $1.63 (-7.39%) | $1.85 | $1.60 | 35,700 | $1.58 M |
| 11/13/2024 | $1.73 | $1.76 (1.73%) | $1.81 | $1.71 | 34,342 | $1.71 M |
| 11/12/2024 | $1.74 | $1.71 (-1.72%) | $1.78 | $1.71 | 16,100 | $1.66 M |
| 11/11/2024 | $1.79 | $1.80 (0.56%) | $1.80 | $1.70 | 27,325 | $1.75 M |
| 11/08/2024 | $1.78 | $1.70 (-4.49%) | $1.78 | $1.70 | 11,487 | $1.65 M |
| 11/07/2024 | $1.83 | $1.74 (-4.92%) | $1.86 | $1.74 | 16,255 | $1.69 M |
| 11/06/2024 | $1.91 | $1.80 (-5.76%) | $1.91 | $1.78 | 10,012 | $1.75 M |
| 11/05/2024 | $1.80 | $1.83 (1.67%) | $1.85 | $1.77 | 11,507 | $1.78 M |
| 11/04/2024 | $1.83 | $1.74 (-4.92%) | $1.84 | $1.73 | 28,329 | $1.69 M |
| 11/01/2024 | $1.89 | $1.83 (-3.17%) | $1.89 | $1.82 | 14,235 | $1.78 M |
| 10/31/2024 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.84 | 22,852 | $1.80 M |
| 10/30/2024 | $1.94 | $1.95 (0.52%) | $2.04 | $1.87 | 19,400 | $1.89 M |
| 10/29/2024 | $2.01 | $1.98 (-1.49%) | $2.19 | $1.98 | 17,136 | $1.92 M |
| 10/28/2024 | $1.96 | $2.08 (6.12%) | $2.09 | $1.96 | 27,310 | $2.02 M |
| 10/25/2024 | $2.12 | $2.03 (-4.25%) | $2.13 | $2.03 | 17,754 | $1.97 M |
| 10/24/2024 | $2.10 | $2.01 (-4.29%) | $2.16 | $1.95 | 48,800 | $1.95 M |
| 10/23/2024 | $2.07 | $2.14 (3.38%) | $2.22 | $2.01 | 112,863 | $2.08 M |
| 10/22/2024 | $1.94 | $2.07 (6.7%) | $2.25 | $1.86 | 208,883 | $2.01 M |
| 10/21/2024 | $1.94 | $1.94 (0%) | $1.98 | $1.88 | 29,300 | $1.88 M |
| 10/18/2024 | $1.82 | $1.91 (4.95%) | $1.95 | $1.82 | 25,600 | $1.85 M |
| 10/17/2024 | $1.96 | $1.87 (-4.59%) | $1.96 | $1.82 | 55,814 | $1.82 M |
| 10/16/2024 | $1.88 | $1.93 (2.66%) | $1.98 | $1.76 | 364,200 | $1.87 M |
| 10/15/2024 | $1.80 | $1.73 (-3.89%) | $1.81 | $1.73 | 46,200 | $1.68 M |
| 10/14/2024 | $1.92 | $1.84 (-4.17%) | $1.92 | $1.84 | 9,452 | $1.79 M |
| 10/11/2024 | $1.80 | $1.95 (8.33%) | $1.95 | $1.78 | 17,748 | $1.89 M |
| 10/10/2024 | $1.85 | $1.79 (-3.24%) | $1.86 | $1.79 | 14,546 | $1.74 M |
| 10/09/2024 | $1.79 | $1.83 (2.23%) | $1.92 | $1.79 | 12,435 | $1.78 M |
| 10/08/2024 | $1.86 | $1.86 (0%) | $1.91 | $1.85 | 15,106 | $1.81 M |
| 10/07/2024 | $2.02 | $1.91 (-5.45%) | $2.02 | $1.86 | 55,200 | $1.85 M |
| 10/04/2024 | $1.94 | $1.93 (-0.52%) | $2.00 | $1.89 | 48,142 | $1.87 M |
| 10/03/2024 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.95 | 25,662 | $1.89 M |
| 10/02/2024 | $1.93 | $2.12 (9.84%) | $2.14 | $1.88 | 93,497 | $2.06 M |
| 10/01/2024 | $2.18 | $1.92 (-11.93%) | $2.18 | $1.83 | 44,143 | $1.86 M |
| 09/30/2024 | $2.02 | $2.13 (5.45%) | $2.20 | $2.01 | 94,753 | $2.07 M |
| 09/27/2024 | $2.00 | $2.05 (2.5%) | $2.13 | $1.92 | 142,000 | $1.99 M |
| 09/26/2024 | $1.98 | $1.93 (-2.53%) | $2.09 | $1.84 | 97,002 | $1.87 M |
| 09/25/2024 | $1.80 | $1.90 (5.56%) | $1.94 | $1.80 | 63,700 | $1.84 M |
| 09/24/2024 | $1.78 | $1.81 (1.69%) | $1.88 | $1.73 | 20,708 | $1.76 M |
| 09/23/2024 | $1.82 | $1.80 (-1.1%) | $1.83 | $1.78 | 8,930 | $1.75 M |
| 09/20/2024 | $1.80 | $1.84 (2.22%) | $1.84 | $1.79 | 6,300 | $1.79 M |
| 09/19/2024 | $1.86 | $1.85 (-0.54%) | $1.91 | $1.85 | 6,800 | $1.80 M |
| 09/18/2024 | $1.90 | $1.94 (2.11%) | $1.95 | $1.86 | 14,638 | $1.88 M |
| 09/17/2024 | $1.78 | $1.92 (7.87%) | $1.96 | $1.78 | 50,300 | $1.86 M |
| 09/16/2024 | $1.77 | $1.77 (0%) | $1.79 | $1.72 | 21,211 | $1.72 M |
| 09/13/2024 | $1.72 | $1.77 (2.91%) | $1.77 | $1.71 | 32,567 | $1.72 M |
| 09/12/2024 | $1.90 | $1.66 (-12.63%) | $2.03 | $1.65 | 100,299 | $1.61 M |
| 09/11/2024 | $1.85 | $1.90 (2.7%) | $2.05 | $1.84 | 184,600 | $1.84 M |
| 09/10/2024 | $1.70 | $1.76 (3.53%) | $1.79 | $1.70 | 17,800 | $1.71 M |
| 09/09/2024 | $1.78 | $1.69 (-5.06%) | $1.78 | $1.69 | 6,967 | $1.64 M |
| 09/06/2024 | $1.75 | $1.73 (-1.14%) | $1.76 | $1.68 | 17,500 | $1.68 M |
| 09/05/2024 | $1.82 | $1.74 (-4.4%) | $1.83 | $1.73 | 11,000 | $1.69 M |
| 09/04/2024 | $1.73 | $1.83 (5.78%) | $1.84 | $1.73 | 23,800 | $1.78 M |
| 09/03/2024 | $1.73 | $1.73 (0%) | $1.76 | $1.72 | 7,000 | $1.68 M |
| 08/30/2024 | $1.81 | $1.73 (-4.42%) | $1.86 | $1.70 | 21,308 | $1.68 M |
| 08/29/2024 | $1.76 | $1.75 (-0.57%) | $1.86 | $1.75 | 31,700 | $1.70 M |
| 08/28/2024 | $1.84 | $1.81 (-1.63%) | $1.90 | $1.75 | 50,828 | $1.76 M |
| 08/27/2024 | $1.76 | $1.81 (2.84%) | $1.86 | $1.76 | 113,071 | $1.76 M |
| 08/26/2024 | $1.96 | $1.81 (-7.65%) | $1.96 | $1.73 | 35,000 | $1.76 M |
| 08/23/2024 | $1.91 | $1.87 (-2.09%) | $1.96 | $1.85 | 42,500 | $1.82 M |