5 DAY PERFORMANCE
-3.41%
1 MONTH PERFORMANCE
-29.75%
3 MONTH PERFORMANCE
-40.97%
6 MONTH PERFORMANCE
-50.87%
YEAR-TO-DATE PERFORMANCE
-50.29%
1 YEAR PERFORMANCE
-50.87%
Tian Ruixiang Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $0.85 | $0.87 (1.9%) | $0.88 | $0.82 | 42.96 K | $2.02 M |
| 08/12/2025 | $0.88 | $0.88 (0.05%) | $0.98 | $0.82 | 583.04 K | $2.10 M |
| 08/11/2025 | $0.88 | $0.84 (-4.55%) | $0.93 | $0.82 | 52.45 K | $2.00 M |
| 08/08/2025 | $0.95 | $0.88 (-6.91%) | $0.95 | $0.88 | 31.80 K | $2.10 M |
| 08/07/2025 | $0.94 | $0.95 (1%) | $0.96 | $0.94 | 3.20 K | $2.27 M |
| 08/06/2025 | $0.93 | $0.96 (3.12%) | $0.96 | $0.93 | 16.73 K | $2.29 M |
| 08/05/2025 | $0.97 | $0.95 (-2.07%) | $0.97 | $0.92 | 27.80 K | $2.26 M |
| 08/04/2025 | $0.97 | $0.96 (-0.52%) | $0.99 | $0.91 | 25.65 K | $2.30 M |
| 08/01/2025 | $1.03 | $0.97 (-5.64%) | $1.03 | $0.90 | 54.40 K | $2.32 M |
| 07/31/2025 | $1.01 | $1.02 (0.99%) | $1.02 | $1.00 | 13.98 K | $2.43 M |
| 07/30/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.01 | 25.74 K | $2.46 M |
| 07/29/2025 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.03 | 34.52 K | $2.48 M |
| 07/28/2025 | $1.07 | $1.07 (0%) | $1.07 | $1.05 | 5.96 K | $2.55 M |
| 07/25/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.05 | 34.24 K | $2.53 M |
| 07/24/2025 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.05 | 22.60 K | $2.53 M |
| 07/23/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.07 | 49.32 K | $2.60 M |
| 07/22/2025 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.07 | 37.34 K | $2.55 M |
| 07/21/2025 | $1.14 | $1.08 (-5.26%) | $1.15 | $1.06 | 121.63 K | $2.58 M |
| 07/18/2025 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.13 | 23.01 K | $2.69 M |
| 07/17/2025 | $1.12 | $1.16 (3.57%) | $1.18 | $1.12 | 65.05 K | $2.77 M |
| 07/16/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.11 | 94.23 K | $2.74 M |
| 07/15/2025 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.15 | 94.02 K | $2.77 M |
| 07/14/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.14 | 115.70 K | $2.86 M |
| 07/11/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.17 | 29.92 K | $2.89 M |
| 07/10/2025 | $1.20 | $1.21 (0.83%) | $1.21 | $1.17 | 37.13 K | $2.89 M |
| 07/09/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.19 | 20.86 K | $2.84 M |
| 07/08/2025 | $1.19 | $1.20 (0.84%) | $1.25 | $1.19 | 18.22 K | $2.86 M |
| 07/07/2025 | $1.20 | $1.22 (1.67%) | $1.29 | $1.15 | 125.10 K | $2.91 M |
| 07/03/2025 | $1.19 | $1.19 (0%) | $1.19 | $1.17 | 35.22 K | $2.84 M |
| 07/02/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 35.10 K | $2.79 M |
| 07/01/2025 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.14 | 51.40 K | $2.74 M |
| 06/30/2025 | $1.22 | $1.18 (-3.28%) | $1.46 | $1.15 | 455.50 K | $2.81 M |
| 06/27/2025 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.23 | 14.15 K | $2.93 M |
| 06/26/2025 | $1.26 | $1.26 (0%) | $1.31 | $1.23 | 51.01 K | $3.00 M |
| 06/25/2025 | $1.27 | $1.27 (0%) | $1.30 | $1.26 | 20.10 K | $3.03 M |
| 06/24/2025 | $1.24 | $1.28 (3.23%) | $1.29 | $1.22 | 51.94 K | $3.05 M |
| 06/23/2025 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.20 | 27.50 K | $2.91 M |
| 06/20/2025 | $1.24 | $1.26 (1.61%) | $1.28 | $1.23 | 16.42 K | $3.00 M |
| 06/18/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.18 | 187.03 K | $3.03 M |
| 06/17/2025 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.25 | 18.25 K | $3.00 M |
| 06/16/2025 | $1.28 | $1.29 (0.78%) | $1.33 | $1.27 | 51.12 K | $3.08 M |
| 06/13/2025 | $1.29 | $1.29 (0%) | $1.35 | $1.28 | 20.90 K | $3.08 M |
| 06/12/2025 | $1.31 | $1.31 (0%) | $1.35 | $1.31 | 36.50 K | $3.12 M |
| 06/11/2025 | $1.38 | $1.37 (-0.72%) | $1.45 | $1.33 | 115.20 K | $3.27 M |
| 06/10/2025 | $1.31 | $1.37 (4.58%) | $1.38 | $1.28 | 74.04 K | $3.27 M |
| 06/09/2025 | $1.33 | $1.33 (0%) | $1.33 | $1.25 | 78.43 K | $3.17 M |
| 06/06/2025 | $1.27 | $1.29 (1.57%) | $1.32 | $1.25 | 50.03 K | $3.08 M |
| 06/05/2025 | $1.35 | $1.28 (-5.19%) | $1.38 | $1.28 | 206.20 K | $3.05 M |
| 06/04/2025 | $1.45 | $1.38 (-4.83%) | $1.59 | $1.38 | 175.55 K | $3.29 M |
| 06/03/2025 | $1.60 | $1.45 (-9.38%) | $1.60 | $1.45 | 150.63 K | $3.46 M |
| 06/02/2025 | $1.51 | $1.61 (6.62%) | $1.67 | $1.25 | 1.01 M | $3.84 M |
| 05/30/2025 | $2.04 | $2.00 (-1.96%) | $2.15 | $1.92 | 21.68 M | $4.77 M |
| 05/29/2025 | $1.65 | $1.83 (10.91%) | $1.87 | $1.65 | 247.34 K | $4.36 M |
| 05/28/2025 | $1.53 | $1.58 (3.27%) | $1.60 | $1.48 | 45.20 K | $3.77 M |
| 05/27/2025 | $1.43 | $1.51 (5.59%) | $1.58 | $1.43 | 73.50 K | $3.60 M |
| 05/23/2025 | $1.41 | $1.36 (-3.55%) | $1.41 | $1.36 | 1.00 K | $3.24 M |
| 05/22/2025 | $1.37 | $1.38 (0.73%) | $1.45 | $1.36 | 5.10 K | $3.29 M |
| 05/21/2025 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.33 | 11.00 K | $3.27 M |
| 05/20/2025 | $1.38 | $1.37 (-0.72%) | $1.44 | $1.34 | 78.10 K | $3.27 M |
| 05/19/2025 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.36 | 11.81 K | $3.36 M |
| 05/16/2025 | $1.46 | $1.44 (-1.37%) | $1.46 | $1.42 | 5.49 K | $3.43 M |
| 05/15/2025 | $1.38 | $1.49 (7.97%) | $1.49 | $1.36 | 48.51 K | $3.55 M |
| 05/14/2025 | $1.40 | $1.41 (0.71%) | $1.41 | $1.39 | 9.93 K | $3.36 M |
| 05/13/2025 | $1.46 | $1.44 (-1.37%) | $1.52 | $1.40 | 9.91 K | $3.43 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.
