-
5 DAY PERFORMANCE
-10.38% -
1 MONTH PERFORMANCE
+9.83% -
3 MONTH PERFORMANCE
-13.64% -
6 MONTH PERFORMANCE
-15.56% -
YEAR-TO-DATE PERFORMANCE
-44.93% -
1 YEAR PERFORMANCE
-63.46%
Tian Ruixiang Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $1.98 | $1.96 (-1.01%) | $2.06 | $1.87 | 127,106 | $1.90 M |
| 08/21/2024 | $1.81 | $1.93 (6.63%) | $1.96 | $1.78 | 222,817 | $1.87 M |
| 08/20/2024 | $1.73 | $1.86 (7.51%) | $1.91 | $1.73 | 168,802 | $1.81 M |
| 08/19/2024 | $1.68 | $1.76 (4.76%) | $1.78 | $1.68 | 21,526 | $1.71 M |
| 08/16/2024 | $1.67 | $1.67 (0%) | $1.76 | $1.65 | 16,566 | $1.62 M |
| 08/15/2024 | $1.61 | $1.71 (6.21%) | $1.74 | $1.61 | 12,801 | $1.66 M |
| 08/14/2024 | $1.75 | $1.60 (-8.57%) | $1.76 | $1.55 | 22,498 | $1.55 M |
| 08/13/2024 | $1.72 | $1.73 (0.58%) | $1.80 | $1.71 | 9,400 | $1.68 M |
| 08/12/2024 | $1.85 | $1.71 (-7.57%) | $1.85 | $1.70 | 21,642 | $1.66 M |
| 08/09/2024 | $1.79 | $1.85 (3.35%) | $1.85 | $1.70 | 107,243 | $1.80 M |
| 08/08/2024 | $1.53 | $1.77 (15.69%) | $1.80 | $1.53 | 139,069 | $1.72 M |
| 08/07/2024 | $1.67 | $1.60 (-4.19%) | $1.69 | $1.57 | 40,700 | $1.55 M |
| 08/06/2024 | $1.61 | $1.62 (0.62%) | $1.68 | $1.54 | 287,528 | $1.57 M |
| 08/05/2024 | $1.58 | $1.54 (-2.53%) | $1.68 | $1.54 | 37,134 | $1.49 M |
| 08/02/2024 | $1.70 | $1.72 (1.18%) | $1.80 | $1.68 | 41,300 | $1.67 M |
| 08/01/2024 | $1.78 | $1.81 (1.69%) | $1.84 | $1.76 | 13,043 | $1.76 M |
| 07/31/2024 | $1.89 | $1.81 (-4.23%) | $1.89 | $1.75 | 32,768 | $1.76 M |
| 07/30/2024 | $1.76 | $1.81 (2.84%) | $1.86 | $1.76 | 41,700 | $1.76 M |
| 07/29/2024 | $1.86 | $1.79 (-3.76%) | $1.90 | $1.68 | 83,000 | $1.74 M |
| 07/26/2024 | $2.01 | $1.86 (-7.46%) | $2.10 | $1.70 | 283,300 | $1.81 M |
| 07/25/2024 | $1.89 | $2.18 (15.34%) | $2.39 | $1.89 | 723,728 | $2.12 M |
| 07/24/2024 | $2.47 | $1.91 (-22.67%) | $4.15 | $1.82 | 22.41 M | $1.85 M |
| 07/23/2024 | $2.10 | $2.32 (10.48%) | $2.44 | $2.07 | 426,516 | $2.25 M |
| 07/22/2024 | $2.01 | $2.11 (4.98%) | $2.14 | $2.00 | 24,331 | $2.05 M |
| 07/19/2024 | $2.04 | $2.05 (0.49%) | $2.11 | $1.98 | 11,600 | $1.99 M |
| 07/18/2024 | $2.03 | $2.03 (0%) | $2.10 | $2.03 | 11,800 | $1.97 M |
| 07/17/2024 | $2.10 | $2.07 (-1.43%) | $2.17 | $2.04 | 43,030 | $2.01 M |
| 07/16/2024 | $2.02 | $2.09 (3.47%) | $2.11 | $2.02 | 34,100 | $2.03 M |
| 07/15/2024 | $2.03 | $2.04 (0.49%) | $2.12 | $2.00 | 86,453 | $1.98 M |
| 07/12/2024 | $2.38 | $2.28 (-4.2%) | $2.41 | $1.91 | 2.08 M | $2.21 M |
| 07/11/2024 | $2.31 | $2.21 (-4.33%) | $2.31 | $2.17 | 42,700 | $2.15 M |
| 07/10/2024 | $2.21 | $2.20 (-0.45%) | $2.21 | $2.16 | 19,008 | $2.14 M |
| 07/09/2024 | $2.17 | $2.20 (1.38%) | $2.26 | $2.17 | 16,900 | $2.14 M |
| 07/08/2024 | $2.21 | $2.19 (-0.9%) | $2.30 | $2.16 | 14,801 | $2.13 M |