OTC Markets OTCPK - Delayed Quote
USD
Tian Ruixiang Holdings Ltd. (TIRXF)
0.0001
0.0000
(0.00%)
As of November 3 at 4:00:00 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
-
Nov 2, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
-
Oct 30, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
5,755
Oct 29, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
-
Oct 28, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
-
Oct 27, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
-
Oct 26, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
-
Oct 23, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
-
Oct 22, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
-
Oct 21, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
5,564
Oct 20, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
179,327
Oct 19, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
80,600
Oct 16, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
-
Oct 15, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
-
Oct 14, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
20,763
Oct 13, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
9,293
Oct 12, 2026
0.0001
0.0010
0.0001
0.0001
0.0001
64,866
Oct 9, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
-
Oct 8, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
116,601
Oct 7, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
-
Oct 6, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
-
Oct 5, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
77,846
Oct 2, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
28,841
Oct 1, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
10,026
Sep 30, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
4,121
Sep 29, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
6,375
Sep 28, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
533
Sep 25, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
39,038
Sep 24, 2026
0.0002
0.0002
0.0002
0.0002
0.0002
200
Sep 23, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
-
Sep 22, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
753
Sep 21, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
-
Sep 18, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
32,010
Sep 17, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
1,842
Sep 16, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
19,985
Sep 15, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
21,243
Sep 14, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
22,266
Sep 11, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
83,730
Sep 10, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
4,101
Sep 9, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
5,100
Sep 8, 2026
0.0002
0.0002
0.0001
0.0002
0.0002
43,924
Sep 4, 2026
0.0002
0.0002
0.0002
0.0002
0.0002
-
Sep 3, 2026
0.0002
0.0002
0.0002
0.0002
0.0002
200
Sep 2, 2026
0.0004
0.0004
0.0004
0.0004
0.0004
-
Sep 1, 2026
0.0004
0.0004
0.0004
0.0004
0.0004
-
Aug 31, 2026
0.0004
0.0004
0.0004
0.0004
0.0004
1,030
Aug 28, 2026
0.0003
0.0003
0.0003
0.0003
0.0003
1,001
Aug 27, 2026
0.0002
0.0002
0.0002
0.0002
0.0002
-
Aug 26, 2026
0.0002
0.0002
0.0002
0.0002
0.0002
-
Aug 25, 2026
0.0002
0.0002
0.0002
0.0002
0.0002
-
Aug 24, 2026
0.0002
0.0002
0.0002
0.0002
0.0002
-
Aug 21, 2026
0.0002
0.0029
0.0002
0.0002
0.0002
2,598
Aug 20, 2026
0.0003
0.0030
0.0030
0.0030
0.0030
132,172
Aug 19, 2026
0.0030
0.0030
0.0002
0.0002
0.0002
24,770
Aug 18, 2026
0.0002
0.0003
0.0002
0.0003
0.0003
16,012
Aug 17, 2026
0.0030
0.0030
0.0002
0.0002
0.0002
146,482
Aug 14, 2026
0.0001
0.0037
0.0001
0.0002
0.0002
145,502
Aug 13, 2026
0.0010
0.0019
0.0003
0.0019
0.0019
56,141
Aug 12, 2026
0.0020
0.0020
0.0020
0.0020
0.0020
4,981
Aug 11, 2026
0.0004
0.0020
0.0004
0.0020
0.0020
6,485
Aug 10, 2026
0.0022
0.0022
0.0004
0.0022
0.0022
11,925
Aug 7, 2026
0.0022
0.0022
0.0022
0.0022
0.0022
-
Aug 6, 2026
0.0001
0.0033
0.0001
0.0022
0.0022
338,447
Aug 5, 2026
0.0020
0.0030
0.0004
0.0004
0.0004
318,498
Aug 4, 2026
0.0002
0.0020
0.0002
0.0002
0.0002
29,743
Aug 3, 2026
0.0002
0.0018
0.0002
0.0018
0.0018
10,244
Jul 31, 2026
0.0002
0.0020
0.0002
0.0019
0.0019
628,138
Jul 30, 2026
0.0001
0.0020
0.0020
0.0020
0.0020
191,537
Jul 29, 2026
0.0003
0.0027
0.0027
0.0027
0.0027
3,270
Jul 28, 2026
0.0030
0.0030
0.0030
0.0030
0.0030
10,824
Jul 27, 2026
0.0030
0.0030
0.0030
0.0030
0.0030
-
Jul 24, 2026
0.0030
0.0030
0.0030
0.0030
0.0030
-
Jul 23, 2026
0.0030
0.0030
0.0030
0.0030
0.0030
-
Jul 22, 2026
0.0001
0.0030
0.0001
0.0030
0.0030
11,195
Jul 21, 2026
0.0003
0.0030
0.0003
0.0030
0.0030
2,561
Jul 20, 2026
0.0030
0.0030
0.0030
0.0030
0.0030
-
Jul 17, 2026
0.0030
0.0030
0.0030
0.0030
0.0030
-
Jul 16, 2026
0.0030
0.0030
0.0030
0.0030
0.0030
-
Jul 15, 2026
0.0001
0.0030
0.0001
0.0030
0.0030
10,525
Jul 14, 2026
0.0039
0.0039
0.0039
0.0039
0.0039
-
Jul 13, 2026
0.0039
0.0039
0.0039
0.0039
0.0039
-
Jul 10, 2026
0.0039
0.0039
0.0039
0.0039
0.0039
-
Jul 9, 2026
0.0001
0.0040
0.0039
0.0039
0.0039
3,594
Jul 8, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
1,685
Jul 7, 2026
0.0001
0.0010
0.0001
0.0001
0.0001
147,209
Jul 6, 2026
0.0002
0.0002
0.0002
0.0002
0.0002
2,430
Jul 2, 2026
0.0001
0.0001
0.0001
0.0001
0.0001
2,236
Jul 1, 2026
0.0006
0.0006
0.0006
0.0006
0.0006
37,294
Jun 30, 2026
0.0006
0.0006
0.0006
0.0006
0.0006
963
Jun 29, 2026
0.0002
0.0006
0.0002
0.0006
0.0006
10,658
Jun 26, 2026
0.0005
0.0005
0.0005
0.0005
0.0005
-
Jun 25, 2026
0.0005
0.0005
0.0005
0.0005
0.0005
34,283
Jun 24, 2026
0.0005
0.0005
0.0005
0.0005
0.0005
23,725
Jun 23, 2026
0.0001
0.0005
0.0001
0.0005
0.0005
14,563
Jun 22, 2026
0.0008
0.0008
0.0008
0.0008
0.0008
-
Jun 18, 2026
0.0001
0.0008
0.0001
0.0008
0.0008
3,865
Jun 17, 2026
0.0001
0.0008
0.0001
0.0008
0.0008
3,305
Jun 16, 2026
0.0008
0.0008
0.0008
0.0008
0.0008
11,786
Jun 15, 2026
0.0001
0.0020
0.0001
0.0008
0.0008
34,064
Jun 12, 2026
0.0009
0.0020
0.0009
0.0020
0.0020
7,910
Jun 11, 2026
0.0008
0.0023
0.0008
0.0008
0.0008
10,046
Jun 10, 2026
0.0008
0.0012
0.0008
0.0012
0.0012
12,694
Jun 9, 2026
0.0007
0.0007
0.0007
0.0007
0.0007
14,120
Jun 8, 2026
0.0007
0.0007
0.0007
0.0007
0.0007
16,060
Jun 5, 2026
0.0006
0.0007
0.0006
0.0007
0.0007
176,734
Jun 4, 2026
0.0006
0.0006
0.0006
0.0006
0.0006
34,127
Jun 3, 2026
0.0005
0.0034
0.0005
0.0006
0.0006
468,593
Jun 2, 2026
0.0006
0.0006
0.0006
0.0006
0.0006
16,453
Jun 1, 2026
0.0038
0.0038
0.0006
0.0006
0.0006
166,346
May 29, 2026
0.0006
0.0006
0.0006
0.0006
0.0006
7,586
May 28, 2026
0.0003
0.0005
0.0003
0.0005
0.0005
10,838
May 27, 2026
0.0004
0.0010
0.0004
0.0010
0.0010
75,451
May 26, 2026
0.0003
0.0049
0.0003
0.0004
0.0004
7,241
May 22, 2026
0.0003
0.0049
0.0003
0.0049
0.0049
19,100
May 21, 2026
0.0003
0.0003
0.0003
0.0003
0.0003
7,029
May 20, 2026
0.0037
0.0037
0.0003
0.0004
0.0004
17,214
May 19, 2026
0.0037
0.0040
0.0036
0.0037
0.0037
165,103
May 18, 2026
0.0036
0.0042
0.0034
0.0035
0.0035
101,611
May 15, 2026
0.0039
0.0050
0.0035
0.0042
0.0042
221,120
May 14, 2026
0.0059
0.0059
0.0040
0.0044
0.0044
621,197
May 13, 2026
0.0041
0.0046
0.0041
0.0043
0.0043
84,249
May 12, 2026
0.0050
0.0050
0.0050
0.0050
0.0050
121,231
May 11, 2026
0.0039
0.0058
0.0039
0.0050
0.0050
416,741
May 8, 2026
0.0060
0.0060
0.0035
0.0045
0.0045
2,520,577
May 7, 2026
0.0060
0.0067
0.0060
0.0060
0.0060
196,673
May 6, 2026
0.0060
0.0066
0.0060
0.0060
0.0060
63,338
May 5, 2026
0.0052
0.0073
0.0051
0.0073
0.0073
166,071
May 4, 2026
0.0051
0.0071
0.0051
0.0071
0.0071
165,831
May 1, 2026
0.0051
0.0064
0.0051
0.0051
0.0051
327,319
Apr 30, 2026
0.0047
0.0064
0.0047
0.0050
0.0050
132,210
Apr 29, 2026
0.0050
0.0070
0.0050
0.0050
0.0050
333,322
Apr 28, 2026
0.0057
0.0080
0.0047
0.0052
0.0052
221,997
Apr 27, 2026
0.0072
0.0102
0.0055
0.0055
0.0055
718,752
Apr 24, 2026
0.0043
0.0090
0.0043
0.0080
0.0080
818,074
Apr 23, 2026
0.0042
0.0069
0.0042
0.0052
0.0052
139,163
Apr 22, 2026
0.0041
0.0050
0.0041
0.0050
0.0050
220,004
Apr 21, 2026
0.0043
0.0060
0.0043
0.0045
0.0045
52,949
Apr 20, 2026
0.0046
0.0068
0.0040
0.0042
0.0042
295,288
Apr 17, 2026
0.0065
0.0080
0.0058
0.0063
0.0063
277,006
Apr 16, 2026
0.0042
0.0062
0.0042
0.0058
0.0058
516,238
Apr 15, 2026
0.0041
0.0063
0.0041
0.0042
0.0042
157,288
Apr 14, 2026
0.0047
0.0065
0.0040
0.0050
0.0050
384,422
Apr 13, 2026
0.0065
0.0065
0.0042
0.0045
0.0045
1,467,971
Apr 10, 2026
0.0066
0.0070
0.0060
0.0061
0.0061
356,548
Apr 9, 2026
0.0063
0.0074
0.0062
0.0066
0.0066
30,871
Apr 8, 2026
0.0074
0.0088
0.0061
0.0063
0.0063
521,436
Apr 7, 2026
0.0063
0.0082
0.0063
0.0073
0.0073
90,519
Apr 6, 2026
0.0100
0.0100
0.0063
0.0077
0.0077
192,705
Apr 2, 2026
0.0091
0.0133
0.0090
0.0090
0.0090
203,520
Apr 1, 2026
0.0128
0.0128
0.0080
0.0090
0.0090
265,714
Mar 31, 2026
0.0192
0.0192
0.0062
0.0072
0.0072
484,267
Mar 30, 2026
0.0150
0.0150
0.0055
0.0128
0.0128
786,583
Mar 27, 2026
0.0121
0.0170
0.0105
0.0138
0.0138
198,399
Mar 26, 2026
0.0134
0.0199
0.0101
0.0174
0.0174
1,104,397
Mar 25, 2026
0.0100
0.0250
0.0099
0.0131
0.0131
2,187,285
Mar 24, 2026
0.0045
0.0100
0.0045
0.0093
0.0093
1,374,290
Mar 23, 2026
0.0035
0.0109
0.0034
0.0045
0.0045
3,072,433
Mar 20, 2026
0.0041
0.0050
0.0029
0.0030
0.0030
1,152,712
Mar 19, 2026
0.0040
0.0050
0.0037
0.0048
0.0048
508,344
Mar 18, 2026
0.0046
0.0046
0.0029
0.0040
0.0040
469,062
Mar 17, 2026
0.0043
0.0059
0.0043
0.0046
0.0046
766,395
Mar 16, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
0.0039
0.0068
0.0031
0.0042
0.0042
1,248,117
Mar 13, 2026
0.1350
0.2650
0.1300
0.1900
0.1900
22,792
Mar 12, 2026
0.1350
0.2750
0.1350
0.2600
0.2600
35,367
Mar 11, 2026
0.4700
0.4700
0.0900
0.3150
0.3150
54,459
Mar 10, 2026
0.4500
0.5775
0.4100
0.4800
0.4800
24,691
Mar 9, 2026
0.5325
0.5325
0.4050
0.4600
0.4600
30,073
Mar 6, 2026
0.4950
0.5750
0.4650
0.5050
0.5050
53,617
Mar 5, 2026
1.0000
1.5000
0.4650
0.5250
0.5250
188,443
Mar 4, 2026
2.5850
2.6500
1.0100
1.5200
1.5200
2
Mar 3, 2026
2.8100
3.0100
2.8100
2.9500
2.9500
2
Mar 2, 2026
2.5000
3.0000
2.5000
2.8500
2.8500
2
Feb 27, 2026
3.2100
3.6400
3.2100
3.2550
3.2550
2
Feb 26, 2026
4.4050
4.4100
3.7500
3.8350
3.8350
2
Feb 25, 2026
3.7000
3.7000
3.2500
3.5350
3.5350
2
Feb 24, 2026
3.2500
3.7450
3.1000
3.5000
3.5000
2
Feb 23, 2026
5.7500
5.7850
3.7000
3.7350
3.7350
2
Feb 20, 2026
2.5900
2.5900
2.0800
2.2000
2.2000
335,221
Feb 19, 2026
2.9000
2.9150
2.5150
2.5800
2.5800
263,679
Feb 18, 2026
3.6300
4.0850
2.7750
2.8750
2.8750
767,544
Feb 17, 2026
3.8200
3.8400
2.9450
3.5400
3.5400
384,669
Feb 13, 2026
5.1000
5.1650
4.3050
4.5750
4.5750
473,518
Feb 12, 2026
5.6750
6.2250
5.3050
5.5000
5.5000
453,719
Feb 11, 2026
6.0000
6.1400
5.6300
5.7500
5.7500
514,204
Feb 10, 2026
5.9000
6.2250
5.4500
5.5750
5.5750
620,965
Feb 9, 2026
7.1200
7.3500
5.8255
6.6350
6.6350
1,744,104
Feb 6, 2026
6.6600
8.1100
5.2800
5.7500
5.7500
3,762,485
Feb 5, 2026
5.6350
6.0000
4.6050
5.0000
5.0000
648,086
Feb 4, 2026
7.3100
7.3100
5.7850
6.2800
6.2800
1,543,551
Feb 3, 2026
6.2000
14.9795
5.8350
7.5000
7.5000
3,858,910
Feb 2, 2026
4.4000
4.4000
3.5000
3.7800
3.7800
615,931
Jan 30, 2026
5.3000
5.4300
4.1000
4.6150
4.6150
655,620
Jan 29, 2026
41.4750
46.0250
4.6250
5.9000
5.9000
1,857,606
Jan 28, 2026
31.5025
73.5000
27.4750
66.0000
66.0000
7,897,942
Jan 27, 2026
21.4500
21.4500
16.0500
16.0500
16.0500
12,931
Jan 26, 2026
23.4800
26.4750
22.1150
22.1150
22.1150
3,453
Jan 23, 2026
27.9000
27.9000
25.0000
25.2900
25.2900
779
Jan 22, 2026
28.3250
29.9000
26.2500
27.3200
27.3200
2,897
Jan 21, 2026
25.5000
27.9350
21.8350
26.4000
26.4000
13,609
Jan 20, 2026
25.5000
29.5000
23.5500
26.0000
26.0000
3,916
Jan 16, 2026
23.6450
25.5950
22.5000
24.5400
24.5400
1,004
Jan 15, 2026
24.9000
25.5950
21.2850
23.1850
23.1850
1,026
Jan 14, 2026
24.7650
27.8600
20.3600
25.6700
25.6700
3,466
Jan 13, 2026
24.7550
24.8950
23.0000
23.1350
23.1350
1,692
Jan 12, 2026
23.4950
24.9950
22.1850
22.6000
22.6000
1,888
Jan 9, 2026
22.4400
25.5850
20.0000
23.7450
23.7450
5,921
Jan 8, 2026
21.3100
22.0000
19.7200
21.0000
21.0000
865
Jan 7, 2026
19.9050
22.0000
19.4400
20.0050
20.0050
493
Jan 6, 2026
18.6000
20.5000
18.1000
19.0650
19.0650
1,129
Jan 5, 2026
19.6350
19.6350
17.9550
18.5950
18.5950
643
Jan 2, 2026
18.3650
19.5000
18.0050
19.0000
19.0000
891
Dec 31, 2025
20.5000
20.9950
17.5250
18.0750
18.0750
2,766
Dec 30, 2025
21.4950
21.5000
20.0000
20.5350
20.5350
838
Dec 29, 2025
20.5000
21.9700
20.0000
20.7300
20.7300
1,904
Dec 26, 2025
21.5100
22.0000
20.2000
21.0450
21.0450
317
Dec 24, 2025
21.1000
22.2500
21.0000
21.5100
21.5100
126
Dec 23, 2025
21.0850
22.9450
20.0500
21.1000
21.1000
841
Dec 22, 2025
22.6250
23.9950
19.8450
21.7350
21.7350
6,583
Dec 19, 2025
24.7900
28.4950
21.0000
22.6050
22.6050
7,671
Dec 18, 2025
29.4950
29.4950
21.9400
25.5550
25.5550
6,546
Dec 17, 2025
26.8200
30.0000
25.0055
26.0400
26.0400
2,793
Dec 16, 2025
33.7050
33.7050
23.4550
27.6515
27.6515
5,796
Dec 15, 2025
31.0000
34.0850
27.4200
29.5350
29.5350
1,280
Dec 12, 2025
35.1275
35.2525
30.0300
31.0550
31.0550
3,343
Dec 11, 2025
37.4600
37.4950
33.5000
33.5100
33.5100
306
Dec 10, 2025
35.0000
37.4950
33.2500
33.2500
33.2500
1,312
Dec 9, 2025
39.7250
40.4200
30.6350
34.1500
34.1500
3,548
Dec 8, 2025
42.1950
42.1950
35.0000
37.3750
37.3750
2,967
Dec 5, 2025
39.9800
43.2550
38.4450
38.4450
38.4450
1,167
Dec 4, 2025
44.0100
44.0100
37.5000
38.8650
38.8650
4,471
Dec 3, 2025
47.0050
49.0000
44.0000
44.0100
44.0100
1,286
Dec 2, 2025
51.0000
51.0000
47.0000
48.5000
48.5000
4,130
Dec 1, 2025
45.0800
55.0000
42.7500
52.5000
52.5000
11,300
Nov 28, 2025
39.4950
45.0000
36.5000
45.0000
45.0000
12,800
Nov 26, 2025
41.7500
42.5000
36.9500
41.1850
41.1850
3,597
Nov 25, 2025
36.0800
46.8550
32.5000
40.6750
40.6750
4,749
Nov 24, 2025
34.5000
38.6000
33.3300
38.0000
38.0000
620
Nov 21, 2025
36.0000
36.0000
30.0000
35.2500
35.2500
603
Nov 20, 2025
35.5000
38.4500
33.7050
35.5000
35.5000
123
Nov 19, 2025
36.9650
37.6100
34.5000
35.2500
35.2500
270
Nov 18, 2025
36.2450
39.5000
35.2550
39.0000
39.0000
318
Nov 17, 2025
36.2450
37.9300
36.2400
36.2400
36.2400
271
Nov 14, 2025
36.0000
39.9150
36.0000
38.4400
38.4400
808
Nov 13, 2025
42.5000
42.5000
41.0000
41.0500
41.0500
4,571
Nov 12, 2025
40.6500
42.5250
40.0000
41.1050
41.1050
69
Nov 11, 2025
41.3000
43.0000
41.0000
41.5000
41.5000
431
Nov 10, 2025
42.7500
43.5000
42.5000
42.9700
42.9700
300
Nov 7, 2025
45.2625
45.9500
42.5000
42.6250
42.6250
393
Nov 6, 2025
44.5000
46.2450
43.9500
45.9000
45.9000
467
Nov 5, 2025
46.6150
51.2550
44.5000
44.5000
44.5000
3,565
Nov 4, 2025
51.5000
51.5000
50.0000
51.0000
51.0000
510
