Tian Ruixiang Holdings Ltd (TIRX)

TIRX
🏛️ Vereinigte Staaten →
2.13
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 1.86 1.93 1.62 1.67 0.7M
2021-12-30 1.73 2.14 1.73 1.93 4.3M
2021-12-29 1.52 1.95 1.48 1.73 1.1M
2021-12-28 1.64 1.68 1.52 1.53 0.2M
2021-12-27 1.61 1.65 1.56 1.64 0.1M
2021-12-23 1.52 1.61 1.50 1.57 0.2M
2021-12-22 1.61 1.63 1.50 1.55 0.3M
2021-12-21 1.57 1.65 1.53 1.61 0.4M
2021-12-20 1.60 1.95 1.55 1.58 2.0M
2021-12-17 1.63 1.64 1.54 1.61 0.1M
2021-12-16 1.60 1.84 1.57 1.64 0.7M
2021-12-15 1.56 1.61 1.45 1.60 0.2M
2021-12-14 1.68 1.69 1.53 1.59 0.2M
2021-12-13 1.80 1.83 1.68 1.70 0.1M
2021-12-10 1.86 1.86 1.74 1.83 0.3M
2021-12-09 1.87 1.90 1.82 1.84 0.2M
2021-12-08 2.05 2.10 1.82 1.90 0.8M
2021-12-07 1.74 2.24 1.72 2.19 4.4M
2021-12-06 1.70 1.80 1.66 1.74 0.2M
2021-12-03 1.93 1.94 1.68 1.74 0.2M
2021-12-02 2.06 2.06 1.86 1.93 0.2M
2021-12-01 2.24 2.24 2.00 2.03 0.1M
2021-11-30 2.24 2.31 2.15 2.16 0.1M
2021-11-29 2.35 2.38 2.17 2.28 0.2M
2021-11-26 2.36 2.38 2.26 2.33 0.1M
2021-11-24 2.37 2.74 2.37 2.49 0.4M
2021-11-23 2.57 2.57 2.25 2.38 0.1M
2021-11-22 2.58 2.66 2.52 2.56 0.1M
2021-11-19 2.61 2.67 2.53 2.60 0.1M
2021-11-18 2.73 2.74 2.52 2.56 0.1M
2021-11-17 2.87 2.91 2.72 2.76 0.1M
2021-11-16 2.91 2.93 2.85 2.88 0.1M
2021-11-15 3.00 3.00 2.91 2.93 0.1M
2021-11-12 3.02 3.09 2.95 3.01 0.2M
2021-11-11 3.01 3.19 2.91 2.99 0.3M
2021-11-10 3.08 3.08 2.93 2.95 0.1M
2021-11-09 2.99 3.39 2.88 3.12 0.8M
2021-11-08 3.01 3.01 2.93 2.98 0.1M
2021-11-05 3.07 3.10 2.92 2.97 0.1M
2021-11-04 3.07 3.09 3.03 3.08 0.1M
2021-11-03 3.13 3.15 3.01 3.06 0.1M
2021-11-02 3.15 3.30 3.05 3.17 0.3M
2021-11-01 3.15 3.25 3.12 3.19 0.1M
2021-10-29 3.11 3.21 3.10 3.14 0.1M
2021-10-27 3.15 3.16 3.03 3.04 0.1M
2021-10-26 3.22 3.24 3.11 3.16 0.1M
2021-10-25 3.15 3.31 3.12 3.22 0.1M
2021-10-22 3.42 3.42 3.12 3.17 0.3M
2021-10-21 3.53 3.62 3.40 3.47 0.1M
2021-10-20 3.43 3.83 3.38 3.53 0.4M
2021-10-19 3.30 3.50 3.19 3.40 0.1M
2021-10-18 3.31 3.48 3.24 3.31 0.1M
2021-10-15 3.33 3.59 3.29 3.36 0.2M
2021-10-14 3.31 3.35 3.20 3.24 0.1M
2021-10-13 3.19 3.44 3.13 3.36 0.2M
2021-10-12 3.34 3.46 3.09 3.12 0.4M
2021-10-11 3.79 3.79 3.27 3.38 0.3M
2021-10-08 3.24 3.98 3.20 3.56 1.2M
2021-10-07 3.19 3.33 3.17 3.18 0.1M
2021-10-06 3.08 3.18 3.00 3.15 0.1M
2021-10-05 3.25 3.33 3.09 3.11 0.2M
2021-10-04 3.49 3.49 3.20 3.28 0.1M
2021-10-01 3.45 3.53 3.33 3.51 0.1M
2021-09-30 3.53 3.55 3.40 3.44 0.1M
2021-09-29 3.72 3.82 3.53 3.56 0.3M
2021-09-28 3.80 3.82 3.60 3.66 0.1M
2021-09-27 3.80 3.86 3.72 3.81 0.1M
2021-09-24 3.90 3.98 3.77 3.80 0.2M
2021-09-23 3.85 4.26 3.80 3.98 0.3M
2021-09-22 3.77 3.93 3.77 3.82 0.1M
2021-09-21 3.80 3.85 3.72 3.81 0.1M
2021-09-20 3.99 3.99 3.71 3.80 0.2M
2021-09-17 4.07 4.14 3.98 4.05 0.1M
2021-09-16 4.04 4.12 3.92 4.05 0.1M
2021-09-15 4.10 4.12 3.94 4.06 0.1M
2021-09-14 4.21 4.25 4.05 4.12 0.1M
2021-09-13 4.24 4.32 4.13 4.21 0.1M
2021-09-10 4.43 4.43 4.18 4.21 0.1M
2021-09-09 4.28 4.46 4.22 4.39 0.2M
2021-09-08 4.44 4.47 4.20 4.23 0.1M
2021-09-07 4.55 4.63 4.35 4.40 0.2M
2021-09-03 4.70 4.76 4.46 4.49 0.2M
2021-09-02 4.88 4.90 4.65 4.65 0.1M
2021-09-01 4.76 4.86 4.63 4.84 0.1M
2021-08-31 4.60 5.05 4.53 4.67 0.5M
2021-08-30 4.50 4.73 4.47 4.65 0.1M
2021-08-27 4.49 4.78 4.44 4.52 0.3M
2021-08-26 4.56 4.78 4.41 4.44 0.2M
2021-08-25 4.66 5.15 4.47 4.64 0.5M
2021-08-24 4.36 4.80 4.32 4.64 0.5M
2021-08-23 4.22 4.35 4.11 4.34 0.1M
2021-08-20 4.15 4.32 4.15 4.16 0.2M
2021-08-19 4.52 4.64 4.15 4.19 0.4M
2021-08-18 4.85 4.85 4.43 4.69 0.2M
2021-08-17 4.62 4.89 4.55 4.69 0.4M
2021-08-16 5.15 5.26 4.65 4.73 0.8M
2021-08-13 4.77 6.30 4.65 5.20 9.5M
2021-08-12 4.86 5.09 4.75 4.81 0.1M
2021-08-11 5.42 5.63 4.87 5.03 0.4M
2021-08-10 5.05 5.80 5.05 5.63 0.7M
2021-08-09 4.84 5.39 4.74 5.07 0.6M
2021-08-06 4.55 5.05 4.54 4.82 0.6M
2021-08-05 4.41 4.73 4.32 4.50 0.2M
2021-08-04 4.44 4.88 4.40 4.49 0.4M
2021-08-03 4.74 4.85 4.34 4.43 0.7M
2021-08-02 4.22 5.61 4.22 4.82 3.1M
2021-07-30 4.08 4.29 4.07 4.22 0.1M
2021-07-29 4.30 4.38 4.06 4.06 0.2M
2021-07-28 4.12 4.31 4.11 4.24 0.2M
2021-07-27 4.40 4.51 4.00 4.08 0.4M
2021-07-26 4.03 5.09 3.94 4.59 2.0M
2021-07-23 4.46 4.48 3.98 4.01 0.6M
2021-07-22 4.88 4.88 4.52 4.61 0.4M
2021-07-21 4.72 4.99 4.63 4.80 0.5M
2021-07-20 4.61 4.83 4.56 4.72 0.2M
2021-07-19 4.70 4.82 4.57 4.66 0.3M
2021-07-16 5.27 5.38 4.82 4.89 0.3M
2021-07-15 5.21 5.43 5.16 5.28 0.2M
2021-07-14 5.25 5.53 5.24 5.27 0.2M
2021-07-13 5.33 5.49 5.21 5.26 0.2M
2021-07-12 5.82 5.96 5.40 5.51 0.6M
2021-07-09 5.16 5.71 5.00 5.65 1.0M
2021-07-08 5.02 5.97 4.77 5.15 2.2M
2021-07-07 5.74 5.77 5.11 5.11 0.9M
2021-07-06 6.20 6.21 5.71 5.74 0.6M
2021-07-02 6.30 6.39 6.10 6.16 0.3M
2021-07-01 6.30 6.59 6.24 6.42 0.5M
2021-06-30 6.45 6.47 6.17 6.21 0.4M
2021-06-29 6.67 6.68 6.33 6.38 0.6M
2021-06-28 6.55 6.78 6.54 6.66 0.3M
2021-06-25 6.65 6.78 6.50 6.65 0.4M
2021-06-24 6.85 6.96 6.58 6.65 0.5M
2021-06-23 6.41 6.66 6.21 6.65 0.6M
2021-06-22 6.08 6.58 6.01 6.41 1.0M
2021-06-21 6.40 6.49 6.11 6.31 0.9M
2021-06-18 6.97 7.08 6.42 6.49 2.3M
2021-06-17 7.09 8.25 6.60 6.80 12.2M
2021-06-16 6.64 6.76 6.11 6.40 0.7M
2021-06-15 6.99 7.02 6.61 6.77 0.6M
2021-06-14 7.09 7.49 6.82 6.95 1.8M
2021-06-11 7.27 7.38 7.01 7.12 0.8M
2021-06-10 7.40 7.56 7.20 7.28 0.5M
2021-06-09 7.64 7.64 7.32 7.40 1.0M
2021-06-08 7.50 8.07 7.20 7.53 1.4M
2021-06-07 7.55 7.55 7.06 7.50 0.9M
2021-06-04 7.85 7.85 7.38 7.51 0.8M
2021-06-03 7.82 8.13 7.22 7.60 3.2M
2021-06-02 9.90 10.50 9.83 10.06 0.3M
2021-06-01 10.06 10.08 9.86 9.90 0.2M
2021-05-28 10.20 10.33 9.87 9.98 0.3M
2021-05-27 11.35 11.35 10.25 10.56 0.5M
2021-05-26 9.97 10.51 9.92 10.44 0.3M
2021-05-25 9.99 10.21 9.84 9.90 0.2M
2021-05-24 10.30 10.31 9.80 9.85 0.3M
2021-05-21 10.42 10.53 10.10 10.15 0.2M
2021-05-20 10.67 10.70 10.31 10.31 0.2M
2021-05-19 10.61 10.86 10.13 10.35 0.3M
2021-05-18 10.29 11.62 9.91 11.30 0.8M
2021-05-17 10.47 10.70 10.00 10.12 0.3M
2021-05-14 10.09 10.58 9.55 10.47 0.6M
2021-05-13 11.03 11.22 9.86 9.86 0.5M
2021-05-12 11.52 11.56 10.36 10.61 0.6M
2021-05-11 10.56 12.15 10.55 11.63 1.0M
2021-05-10 12.72 12.72 11.70 11.70 0.7M
2021-05-07 12.59 12.99 12.36 12.52 0.6M
2021-05-06 13.69 13.70 12.51 12.58 0.7M
2021-05-05 13.17 13.88 12.79 13.25 0.9M
2021-05-04 13.61 14.40 12.80 13.46 0.7M
2021-05-03 14.74 15.58 13.27 13.60 1.0M
2021-04-30 14.47 16.21 14.36 14.50 1.0M
2021-04-29 16.46 16.75 14.51 14.85 1.9M
2021-04-28 17.50 18.60 15.61 16.80 8.8M
2021-04-27 13.69 22.65 13.20 16.38 46.8M
2021-04-26 11.70 12.40 11.51 12.02 1.0M
2021-04-23 11.98 12.26 11.50 11.60 1.0M
2021-04-22 12.34 12.80 11.75 11.95 1.1M
2021-04-21 12.53 13.20 12.13 12.59 1.0M
2021-04-20 12.91 14.48 12.02 12.52 1.5M
2021-04-19 13.88 15.35 12.68 12.80 2.7M
2021-04-16 11.59 17.50 11.10 16.20 19.4M
2021-04-15 14.00 14.00 11.76 12.37 2.1M
2021-04-14 17.00 17.40 14.00 14.25 3.8M
2021-04-13 20.15 24.97 15.41 18.26 20.6M
2021-04-12 90.68 97.92 12.15 18.00 24.4M
2021-04-09 92.50 93.60 86.50 87.68 0.0M
2021-04-08 89.92 93.94 89.92 93.94 0.0M
2021-04-07 93.33 96.41 87.34 90.20 0.0M
2021-04-06 93.20 97.00 91.00 95.99 0.0M
2021-04-05 91.10 95.00 91.00 94.22 0.0M
2021-04-01 90.00 92.00 87.94 91.32 0.0M
2021-03-31 82.63 88.57 82.63 86.75 0.0M
2021-03-30 86.01 86.01 82.65 82.93 0.0M
2021-03-29 86.25 86.25 83.70 86.01 0.0M
2021-03-26 91.00 91.50 82.63 86.60 0.0M
2021-03-25 81.03 92.00 80.05 91.47 0.1M
2021-03-24 82.71 84.97 81.14 81.35 0.0M
2021-03-23 84.39 85.53 81.03 82.55 0.0M
2021-03-22 83.04 86.20 80.72 83.00 0.0M
2021-03-19 81.20 85.47 81.20 84.43 0.0M
2021-03-18 85.74 90.20 82.18 85.00 0.0M
2021-03-17 84.75 86.50 79.83 84.10 0.0M
2021-03-16 89.03 96.44 80.05 87.46 0.1M
2021-03-15 66.21 87.50 66.21 86.81 0.1M
2021-03-12 61.15 70.27 58.52 65.07 0.0M
2021-03-11 63.08 64.15 58.00 61.25 0.0M
2021-03-10 66.15 67.88 62.00 63.44 0.0M
2021-03-09 64.05 68.33 61.00 62.21 0.0M
2021-03-08 58.06 76.09 57.70 61.40 0.1M
2021-03-05 73.75 73.75 53.20 58.06 0.1M
2021-03-04 75.05 91.72 63.04 72.94 0.1M
2021-03-03 96.39 103.87 65.26 75.01 0.3M
2021-03-02 78.02 97.79 76.12 94.77 0.1M
2021-03-01 67.25 81.96 66.13 79.85 0.2M
2021-02-26 66.50 72.00 58.41 66.09 0.1M
2021-02-25 57.88 69.70 55.01 69.69 0.1M
2021-02-24 61.00 61.00 53.06 59.51 0.1M
2021-02-23 51.21 65.00 48.33 62.72 0.1M
2021-02-22 51.05 57.69 40.28 56.18 0.4M
2021-02-19 41.01 49.34 41.01 49.29 0.1M
2021-02-18 36.00 42.80 34.25 39.56 0.1M
2021-02-17 29.00 35.64 29.00 34.25 0.4M
2021-02-16 26.55 32.88 26.55 28.76 0.1M
2021-02-12 26.01 26.07 23.41 25.29 0.0M
2021-02-11 29.07 30.79 26.11 27.14 0.0M
2021-02-10 30.00 32.19 25.61 28.69 0.1M
2021-02-09 25.53 31.50 25.53 29.21 0.3M
2021-02-08 20.95 26.93 20.69 25.00 0.3M
2021-02-05 18.37 19.92 18.37 19.73 0.1M
2021-02-04 13.74 19.94 13.07 18.02 0.4M
2021-02-03 12.00 14.69 11.33 13.83 0.1M
2021-02-02 12.67 12.70 11.55 12.10 0.1M
2021-02-01 13.22 14.25 12.00 12.50 0.1M
2021-01-29 16.12 16.12 12.08 12.69 0.1M
2021-01-28 35.00 35.00 11.10 16.10 0.3M
2021-01-27 16.45 50.00 16.00 25.50 0.5M