5 DAY PERFORMANCE
-5.51%
1 MONTH PERFORMANCE
-11.76%
3 MONTH PERFORMANCE
-24.53%
6 MONTH PERFORMANCE
-40.59%
YEAR-TO-DATE PERFORMANCE
-29.82%
1 YEAR PERFORMANCE
-47.60%
Tian Ruixiang Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $1.23 | $1.22 (-0.98%) | $1.24 | $1.20 | 24.27 K | $2.90 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 |
| 05/12/2025 | $1.46 | $1.46 (0%) | $1.49 | $1.42 | 27.91 K | $3.48 M |
| 05/09/2025 | $1.42 | $1.42 (0%) | $1.44 | $1.42 | 3.10 K | $3.39 M |
| 05/08/2025 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.40 | 13.18 K | $3.34 M |
| 05/07/2025 | $1.42 | $1.44 (1.41%) | $1.44 | $1.36 | 12.61 K | $3.43 M |
| 05/06/2025 | $1.46 | $1.44 (-1.37%) | $1.46 | $1.41 | 1.64 K | $3.43 M |
| 05/05/2025 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.44 | 6.33 K | $3.50 M |
| 05/02/2025 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.43 | 3.06 K | $3.46 M |
| 05/01/2025 | $1.45 | $1.39 (-4.14%) | $1.46 | $1.38 | 23.82 K | $3.31 M |
| 04/30/2025 | $1.41 | $1.46 (3.55%) | $1.49 | $1.41 | 2.30 K | $3.48 M |
| 04/29/2025 | $1.52 | $1.49 (-1.97%) | $1.52 | $1.46 | 37.30 K | $3.55 M |
| 04/28/2025 | $1.43 | $1.50 (4.9%) | $1.50 | $1.43 | 29.22 K | $3.58 M |
| 04/25/2025 | $1.39 | $1.43 (2.88%) | $1.45 | $1.38 | 19.30 K | $2.35 M |
| 04/24/2025 | $1.35 | $1.39 (2.96%) | $1.40 | $1.33 | 7.00 K | $2.29 M |
| 04/23/2025 | $1.29 | $1.31 (1.55%) | $1.31 | $1.29 | 2.40 K | $2.16 M |
| 04/22/2025 | $1.29 | $1.31 (1.55%) | $1.32 | $1.29 | 5.22 K | $2.16 M |
| 04/21/2025 | $1.35 | $1.37 (1.48%) | $1.38 | $1.26 | 15.30 K | $2.26 M |
| 04/17/2025 | $1.24 | $1.34 (8.06%) | $1.36 | $1.24 | 10.10 K | $2.21 M |
| 04/16/2025 | $1.25 | $1.23 (-1.6%) | $1.31 | $1.21 | 6.80 K | $2.03 M |
| 04/15/2025 | $1.23 | $1.24 (0.81%) | $1.25 | $1.22 | 1.34 K | $2.04 M |
| 04/14/2025 | $1.22 | $1.23 (0.82%) | $1.23 | $1.22 | 754 | $2.03 M |
| 04/11/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.10 | 11.43 K | $1.99 M |
| 04/10/2025 | $1.18 | $1.19 (0.85%) | $1.20 | $1.14 | 23.82 K | $1.96 M |
| 04/09/2025 | $1.15 | $1.13 (-1.74%) | $1.18 | $1.07 | 30.90 K | $1.86 M |
| 04/08/2025 | $1.26 | $1.13 (-10.32%) | $1.26 | $1.13 | 8.91 K | $1.86 M |
| 04/07/2025 | $1.15 | $1.19 (3.48%) | $1.33 | $1.15 | 76.73 K | $1.96 M |
| 04/04/2025 | $1.18 | $1.20 (1.69%) | $1.22 | $1.16 | 6.30 K | $1.98 M |
| 04/03/2025 | $1.21 | $1.22 (0.83%) | $1.23 | $1.18 | 20.40 K | $2.01 M |
| 04/02/2025 | $1.32 | $1.25 (-5.3%) | $1.35 | $1.20 | 42.10 K | $2.06 M |
| 04/01/2025 | $1.31 | $1.26 (-3.82%) | $1.38 | $1.22 | 244.90 K | $2.07 M |
| 03/31/2025 | $1.28 | $1.19 (-7.03%) | $1.30 | $1.16 | 16.70 K | $1.96 M |
| 03/28/2025 | $1.33 | $1.27 (-4.51%) | $1.37 | $1.27 | 16.47 K | $2.09 M |
| 03/27/2025 | $1.32 | $1.40 (6.06%) | $1.41 | $1.30 | 4.72 K | $2.30 M |
| 03/26/2025 | $1.38 | $1.34 (-2.9%) | $1.50 | $1.30 | 85.56 K | $2.21 M |
| 03/25/2025 | $1.51 | $1.41 (-6.62%) | $1.53 | $1.40 | 79.70 K | $2.32 M |
| 03/24/2025 | $1.41 | $1.59 (12.77%) | $1.60 | $1.40 | 730.61 K | $2.62 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.
