U.S. markets open in 5 hours 20 minutes

Tian Ruixiang Holdings Ltd (TIRX)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
2.2300-0.0600 (-2.62%)
Al cierre: 04:00PM EDT
2.1900 -0.04 (-1.79%)
Fuera de horario: 06:35PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 20242.35002.52002.15002.23002.2300290,400
24 jun 20242.28002.44002.23002.29002.290062,000
21 jun 20242.40002.40002.26002.33002.330012,700
20 jun 20242.27002.40002.25002.29002.290020,700
18 jun 20242.35002.52002.19002.29002.290083,200
17 jun 20242.45502.60402.23002.33002.330046,000
14 jun 20242.55002.65002.34002.42002.420049,700
13 jun 20242.33002.73002.32002.63002.6300222,500
12 jun 20242.46002.59002.35002.38002.380080,100
11 jun 20242.28002.41002.28002.34002.340010,600
10 jun 20242.31002.45502.29002.29002.290031,200
07 jun 20242.51002.53202.34002.40002.400037,300
06 jun 20242.35802.63002.18002.56002.5600119,900
05 jun 20242.41002.49502.32002.37002.370059,500
04 jun 20242.52002.54002.28002.48002.4800104,200
03 jun 20242.62002.77002.51902.56002.5600170,700
31 may 20242.87002.89002.59002.60002.6000219,400
30 may 20243.31003.49002.72002.92002.9200699,100
29 may 20242.84003.35002.77003.29003.2900766,700
28 may 20243.04003.29002.99003.11003.1100315,900
24 may 20243.39003.83002.72003.18003.180012,670,800
23 may 20242.98003.08002.63002.69002.6900147,600
22 may 20243.08003.39002.99002.99002.9900177,200
21 may 20243.08003.39002.87003.21003.2100520,200
20 may 20243.03003.58002.93003.18003.1800663,000
17 may 20242.76003.15002.72002.92002.9200321,700
16 may 20243.27003.42502.54002.78002.7800330,100
15 may 20243.05003.77002.82003.48003.4800900,200
14 may 20243.70004.25002.84003.19003.19001,057,500
14 may 20241:5 División de acciones
13 may 20243.20003.34502.90503.17503.1750268,560
10 may 20242.55002.87002.48502.80002.800092,380
09 may 20242.48502.60002.40002.52002.520037,680
08 may 20242.45002.55002.45002.50502.505019,100
07 may 20242.56002.56502.45002.46502.465027,120
06 may 20242.53502.64502.50002.55002.550011,720
03 may 20242.64502.70002.50002.59002.590037,300
02 may 20242.70002.74502.50502.65002.650033,860
01 may 20242.74002.74002.55002.58002.580014,880
30 abr 20242.70002.70502.55002.65002.650014,520
29 abr 20242.49502.82502.46002.70002.700064,640
26 abr 20242.36002.55502.36002.50002.500042,140
25 abr 20242.50002.58502.35002.36002.360067,500
24 abr 20242.40002.66502.32502.50002.500051,680
23 abr 20243.01503.20002.27502.55002.5500199,860
22 abr 20243.20003.55503.07003.45003.4500122,240
19 abr 20243.50003.75003.03003.75003.7500432,440
18 abr 20247.35007.40003.50004.00004.000011,733,180
17 abr 20242.29002.44002.15002.42502.42502,311,320
16 abr 20242.20002.35502.15002.25502.255010,780
15 abr 20242.49502.55002.35502.35502.355013,840
12 abr 20242.29502.64002.28502.52002.520011,340
11 abr 20242.36002.50002.36002.38002.38007,640
10 abr 20242.44502.65002.40502.64002.640035,180
09 abr 20242.20002.52002.20002.44002.440036,940
08 abr 20242.18002.36502.17002.27002.270023,860
05 abr 20242.24002.25002.17502.25002.25008,960
04 abr 20242.09002.24502.05502.24502.245010,580
03 abr 20242.24502.24502.05002.15002.15005,120
02 abr 20242.24502.24502.11502.23502.23506,400
01 abr 20242.30002.35002.05502.15002.15006,400
28 mar 20242.15002.35002.15002.15002.15005,300
27 mar 20242.15002.35002.10002.28002.28008,800
26 mar 20242.50002.54502.00502.24502.245051,880
25 mar 20242.65002.65002.50002.50502.50501,240
22 mar 20242.60002.65002.53502.53502.53505,020
21 mar 20242.63502.70502.56502.57002.57003,140
20 mar 20242.55502.64002.55502.55502.55502,660
19 mar 20242.56002.75002.55002.55002.55007,100
18 mar 20242.75002.75002.55002.65002.65006,820
15 mar 20242.66502.77002.58502.67002.67003,920
14 mar 20242.70002.79502.58502.61002.61009,120
13 mar 20242.80002.85002.65502.70002.70007,500
12 mar 20242.80503.00002.75002.81502.81505,640
11 mar 20242.80502.95002.75002.80502.80507,160
08 mar 20242.80003.00002.70502.70502.705016,920
07 mar 20242.75002.90002.65002.82502.825033,740
06 mar 20242.71502.71502.60002.65002.65008,920
05 mar 20242.76502.76502.55002.56002.560016,180
04 mar 20242.75002.86502.65002.65002.65009,060
01 mar 20242.72502.85002.65002.66002.660014,760
29 feb 20242.78502.82502.69502.79502.795011,360
28 feb 20242.75002.92502.65502.78502.78507,840
27 feb 20242.75002.82502.65002.75002.750014,500
26 feb 20242.80002.82502.70002.70002.700014,080
23 feb 20242.82002.94502.70002.70502.705018,220
22 feb 20242.90002.95002.80002.94502.945013,240
21 feb 20243.08003.10002.87502.98002.980036,620
20 feb 20243.33503.67003.00003.24503.245087,740
16 feb 20243.42504.54002.85004.25004.25001,572,820
15 feb 20242.95003.13002.65502.99502.995078,860
14 feb 20243.10503.25002.66003.12003.1200503,820
13 feb 20242.90002.90002.65002.65002.65005,180
12 feb 20242.89002.89002.64502.84502.84507,580
09 feb 20242.90003.15002.90003.12503.125010,340
08 feb 20243.00003.25002.62503.11503.115058,740
07 feb 20242.64502.75002.57502.75002.750034,880
06 feb 20242.60002.64002.55502.62502.62502,980
05 feb 20242.69502.69502.60502.61502.61504,060
02 feb 20242.85002.85002.55502.76002.76003,720
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...