Want to see TIRXF full AI Analyst Report?
TIAN RUIXIANG Holdings (TIRXF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.69% | 786,583 | 0.69 |
| Mar 27, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -23.53% | 198,399 | 0.17 |
| Mar 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +30.77% | 1,104,397 | 0.99 |
| Mar 25, 2026 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | -97.43% | 2,187,285 | 2.02 |
| Mar 06, 2026 | 0.45 | 0.56 | 0.45 | 0.51 | 0.50 | -3.81% | 53,617 | 0.05 |
| Mar 05, 2026 | 1.05 | 1.58 | 0.47 | 0.53 | 0.52 | -65.35% | 188,443 | 0.17 |
| Mar 04, 2026 | 2.58 | 2.63 | 1.01 | 1.52 | 1.52 | -48.64% | 1,944,267 | 1.85 |
| Mar 03, 2026 | 2.80 | 3.00 | 2.80 | 2.95 | 2.95 | +2.11% | 122,828 | 0.12 |
| Mar 02, 2026 | 2.53 | 3.04 | 2.53 | 2.89 | 2.89 | -11.11% | 189,878 | 0.18 |
| Feb 27, 2026 | 3.20 | 3.60 | 3.20 | 3.25 | 3.25 | -15.25% | 359,424 | 0.35 |
| Feb 26, 2026 | 4.44 | 4.44 | 3.78 | 3.84 | 3.84 | +11.00% | 1,827,939 | 1.81 |
| Feb 25, 2026 | 3.71 | 3.71 | 3.25 | 3.46 | 3.46 | -1.29% | 309,264 | 0.31 |
| Feb 24, 2026 | 3.25 | 3.70 | 3.10 | 3.50 | 3.50 | -7.89% | 872,536 | 0.88 |
| Feb 23, 2026 | 5.75 | 5.75 | 3.70 | 3.80 | 3.80 | +72.73% | 14,476,558 | 18.99 |
| Feb 20, 2026 | 2.55 | 2.55 | 2.05 | 2.20 | 2.20 | -14.73% | 335,221 | 0.44 |
| Feb 19, 2026 | 2.93 | 2.93 | 2.53 | 2.58 | 2.58 | -10.26% | 263,679 | 0.35 |
| Feb 18, 2026 | 3.63 | 4.09 | 2.77 | 2.88 | 2.88 | -18.79% | 767,544 | 1.04 |
| Feb 17, 2026 | 3.84 | 3.84 | 2.93 | 3.54 | 3.54 | -22.62% | 384,669 | 0.52 |
| Feb 13, 2026 | 5.13 | 5.18 | 4.32 | 4.58 | 4.58 | -16.82% | 473,518 | 0.65 |
| Feb 12, 2026 | 5.65 | 6.20 | 5.30 | 5.50 | 5.50 | -4.35% | 453,719 | 0.63 |
| Feb 11, 2026 | 6.00 | 6.10 | 5.60 | 5.75 | 5.75 | +3.14% | 514,203 | 0.72 |
| Feb 10, 2026 | 5.93 | 6.23 | 5.47 | 5.58 | 5.58 | -15.96% | 620,965 | 0.88 |
| Feb 09, 2026 | 7.14 | 7.39 | 5.83 | 6.63 | 6.63 | +15.37% | 1,744,104 | 2.59 |
| Feb 06, 2026 | 6.65 | 8.10 | 5.25 | 5.75 | 5.75 | +15.00% | 3,762,486 | 6.12 |
| Feb 05, 2026 | 5.60 | 6.00 | 4.60 | 5.00 | 5.00 | -20.37% | 648,086 | 1.07 |
| Feb 04, 2026 | 7.33 | 7.33 | 5.78 | 6.28 | 6.28 | -16.28% | 1,543,551 | 2.66 |
| Feb 03, 2026 | 6.20 | 14.95 | 5.80 | 7.50 | 7.50 | +98.41% | 25,333,740 | 142.62 |
| Feb 02, 2026 | 4.44 | 4.44 | 3.53 | 3.78 | 3.78 | -18.09% | 615,931 | 3.67 |
| Jan 30, 2026 | 5.27 | 5.42 | 4.06 | 4.62 | 4.62 | -21.78% | 655,620 | 4.16 |
| Jan 29, 2026 | 41.45 | 46.00 | 4.60 | 5.90 | 5.90 | -91.06% | 1,857,606 | 14.51 |
| Jan 28, 2026 | 31.50 | 73.50 | 27.45 | 66.00 | 66.00 | +311.21% | 7,897,942 | 3009.19 |
| Jan 27, 2026 | 21.45 | 21.45 | 16.05 | 16.05 | 16.05 | -27.42% | 12,931 | 5.33 |
| Jan 26, 2026 | 23.47 | 26.47 | 22.12 | 22.12 | 22.12 | -12.55% | 3,453 | 1.44 |
| Jan 23, 2026 | 27.94 | 27.94 | 25.04 | 25.29 | 25.29 | -7.43% | 779 | 0.33 |
| Jan 22, 2026 | 28.32 | 29.92 | 26.27 | 27.32 | 27.32 | +3.48% | 2,897 | 1.23 |
| Jan 21, 2026 | 25.50 | 27.90 | 21.80 | 26.40 | 26.40 | +1.54% | 13,609 | 6.25 |
| Jan 20, 2026 | 25.50 | 29.50 | 23.55 | 26.00 | 26.00 | +5.95% | 3,916 | 1.84 |
| Jan 16, 2026 | 23.64 | 25.59 | 22.54 | 24.54 | 24.54 | +5.84% | 1,004 | 0.47 |
| Jan 15, 2026 | 24.94 | 25.59 | 21.28 | 23.19 | 23.18 | -9.68% | 1,026 | 0.48 |
| Jan 14, 2026 | 24.77 | 27.87 | 20.37 | 25.67 | 25.67 | +10.95% | 3,466 | 1.64 |
| Jan 13, 2026 | 24.79 | 24.89 | 23.03 | 23.14 | 23.14 | +2.37% | 1,692 | 0.79 |
| Jan 12, 2026 | 23.45 | 24.95 | 22.15 | 22.60 | 22.60 | -4.82% | 1,888 | 0.80 |
| Jan 09, 2026 | 22.44 | 25.60 | 20.04 | 23.75 | 23.74 | +13.07% | 5,921 | 2.27 |
| Jan 08, 2026 | 21.30 | 22.00 | 19.70 | 21.00 | 21.00 | +4.97% | 865 | 0.33 |
| Jan 07, 2026 | 19.90 | 22.01 | 19.40 | 20.01 | 20.00 | +4.96% | 493 | 0.17 |
| Jan 06, 2026 | 18.61 | 20.46 | 18.06 | 19.06 | 19.06 | +2.50% | 1,129 | 0.34 |
| Jan 05, 2026 | 19.65 | 19.65 | 17.99 | 18.60 | 18.60 | -2.13% | 643 | 0.19 |
| Jan 02, 2026 | 18.35 | 19.45 | 18.00 | 19.00 | 19.00 | +5.12% | 891 | 0.25 |
| Dec 31, 2025 | 20.53 | 20.98 | 17.52 | 18.07 | 18.07 | -11.98% | 2,766 | 0.75 |
| Dec 30, 2025 | 21.49 | 21.54 | 20.03 | 20.54 | 20.54 | -0.94% | 838 | 0.22 |
