ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

TIAN RUIXIANG Holdings Ltd - Class A Ordinary Shares (NQ:TIRX)

0.0674 -0.0086 (-11.32%)
Streaming Delayed Price Updated: 1:24 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2026 0.1150 0.1157 0.0740 0.0760 721,382,848 +0.03(+72.73%)
Feb 20, 2026 0.0518 0.0518 0.0416 0.0440 16,761,158 -0.01(-14.73%)
Feb 19, 2026 0.0580 0.0583 0.0503 0.0516 12,853,910 -0.01(-10.26%)
Feb 18, 2026 0.0726 0.0817 0.0555 0.0575 37,817,468 -0.01(-18.79%)
Feb 17, 2026 0.0764 0.0768 0.0589 0.0708 18,788,752 -0.02(-22.62%)
Feb 13, 2026 0.1020 0.1033 0.0861 0.0915 23,675,994 -0.02(-16.82%)
Feb 12, 2026 0.1135 0.1245 0.1061 0.1100 21,632,126 -0.01(-4.35%)
Feb 11, 2026 0.1200 0.1228 0.1126 0.1150 25,043,996 +0.00(+3.14%)
Feb 10, 2026 0.1180 0.1245 0.1090 0.1115 29,710,436 -0.02(-15.98%)
Feb 09, 2026 0.1424 0.1470 0.1165 0.1327 86,024,792 +0.02(+15.39%)
Feb 06, 2026 0.1332 0.1622 0.1056 0.1150 188,124,384 +0.01(+15.00%)
Feb 05, 2026 0.1127 0.1200 0.0921 0.1000 30,547,236 -0.03(-20.38%)
Feb 04, 2026 0.1462 0.1462 0.1157 0.1256 75,733,624 -0.02(-16.27%)
Feb 03, 2026 0.1240 0.2996 0.1167 0.1500 1,258,664,320 +0.07(+98.41%)
Feb 02, 2026 0.0880 0.0880 0.0700 0.0756 23,831,956 -0.02(-18.09%)
Jan 30, 2026 0.1060 0.1086 0.0820 0.0923 32,781,024 -0.03(-21.78%)
Jan 29, 2026 0.8295 0.9205 0.0925 0.1180 91,737,408 -1.20(-91.06%)
Jan 28, 2026 0.6301 1.470 0.5495 1.320 393,426,784 +1.00(+311.21%)
Jan 27, 2026 0.4290 0.4290 0.3210 0.3210 640,109 -0.12(-27.42%)
Jan 26, 2026 0.4696 0.5295 0.4423 0.4423 143,595 -0.06(-12.55%)
Jan 23, 2026 0.5580 0.5580 0.5000 0.5058 38,979 -0.04(-7.43%)
Jan 22, 2026 0.5665 0.5980 0.5250 0.5464 144,884 +0.02(+3.48%)
Jan 21, 2026 0.5100 0.5587 0.4367 0.5280 663,283 +0.01(+1.54%)
Jan 20, 2026 0.4900 0.5900 0.4710 0.5200 193,036 +0.03(+5.95%)
Jan 16, 2026 0.4729 0.5119 0.4500 0.4908 50,224 +0.03(+5.84%)
Jan 15, 2026 0.4980 0.5119 0.4257 0.4637 51,286 -0.05(-9.68%)
Jan 14, 2026 0.4953 0.5572 0.4072 0.5134 173,263 +0.05(+10.96%)
Jan 13, 2026 0.4951 0.4979 0.4600 0.4627 84,625 +0.01(+2.37%)
Jan 12, 2026 0.4699 0.4999 0.4437 0.4520 94,424 -0.02(-4.82%)
Jan 09, 2026 0.4488 0.5117 0.4000 0.4749 296,065 +0.05(+13.07%)
Jan 08, 2026 0.4300 0.4400 0.3944 0.4200 42,083 +0.02(+4.97%)
Jan 07, 2026 0.3981 0.4400 0.3888 0.4001 24,655 +0.02(+4.96%)
Jan 06, 2026 0.3720 0.4100 0.3620 0.3812 56,453 +0.01(+2.50%)
Jan 05, 2026 0.3927 0.3927 0.3591 0.3719 32,199 -0.01(-2.13%)
Jan 02, 2026 0.3673 0.3900 0.3601 0.3800 44,557 +0.02(+5.12%)
Dec 31, 2025 0.4100 0.4199 0.3505 0.3615 138,331 -0.05(-11.98%)
Dec 30, 2025 0.4299 0.4300 0.4000 0.4107 41,921 -0.00(-0.94%)
Dec 29, 2025 0.4100 0.4394 0.4000 0.4146 95,232 -0.01(-1.50%)
Dec 26, 2025 0.4302 0.4400 0.4040 0.4209 15,879 -0.01(-2.16%)
Dec 24, 2025 0.4220 0.4450 0.4200 0.4302 6,335 +0.01(+1.94%)
Dec 23, 2025 0.4217 0.4589 0.4010 0.4220 42,077 -0.01(-2.92%)
Dec 22, 2025 0.4525 0.4799 0.3969 0.4347 329,196 -0.02(-3.85%)
Dec 19, 2025 0.4958 0.5699 0.4200 0.4521 383,592 -0.06(-11.54%)
Dec 18, 2025 0.5899 0.5899 0.4388 0.5111 327,313 -0.01(-1.86%)
Dec 17, 2025 0.5364 0.6000 0.5001 0.5208 139,662 -0.03(-5.82%)
Dec 16, 2025 0.6741 0.6741 0.4691 0.5530 289,841 -0.04(-6.38%)
Dec 15, 2025 0.6200 0.6817 0.5484 0.5907 58,885 -0.03(-4.89%)
Dec 12, 2025 0.7026 0.7051 0.6006 0.6211 167,170 -0.05(-7.33%)
Dec 11, 2025 0.7492 0.7499 0.6700 0.6702 15,316 +0.01(+0.78%)
Dec 10, 2025 0.7000 0.7499 0.6650 0.6650 65,600 -0.02(-2.64%)
Dec 09, 2025 0.7945 0.8084 0.6127 0.6830 177,100 -0.06(-8.63%)
Dec 08, 2025 0.8439 0.8439 0.7000 0.7475 146,471 -0.02(-2.78%)
Dec 05, 2025 0.7996 0.8651 0.7689 0.7689 58,395 -0.01(-1.08%)
Dec 04, 2025 0.8802 0.8802 0.7500 0.7773 223,566 -0.10(-11.69%)
Dec 03, 2025 0.9401 0.9800 0.8800 0.8802 64,318 -0.09(-9.26%)
Dec 02, 2025 1.020 1.020 0.9400 0.9700 206,543 -0.08(-7.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.