Tay Ninh Rubber JSC (HOSE:TRC)
Vietnam · Delayed Price · Currency is VND 82,000
-2,800 (-3.30%)
At close: Jan 20, 2026
Tay Ninh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 83,000.00 | 86,700.00 | 82,100.00 | 84,800.00 | 84,800.00 | 2.17% | 124,240 |
| Jan 16, 2026 | 83,100.00 | 84,500.00 | 82,600.00 | 83,000.00 | 83,000.00 | 0.61% | 154,494 |
| Jan 15, 2026 | 81,900.00 | 84,000.00 | 81,500.00 | 82,500.00 | 82,500.00 | 0.61% | 156,605 |
| Jan 14, 2026 | 80,000.00 | 82,500.00 | 80,000.00 | 82,000.00 | 82,000.00 | 2.12% | 225,969 |
| Jan 13, 2026 | 79,600.00 | 80,400.00 | 78,900.00 | 80,300.00 | 80,300.00 | 0.88% | 132,405 |
| Jan 12, 2026 | 81,500.00 | 82,900.00 | 79,500.00 | 79,600.00 | 79,600.00 | -2.33% | 193,315 |
| Jan 9, 2026 | 78,200.00 | 81,500.00 | 77,600.00 | 81,500.00 | 81,500.00 | 4.35% | 241,673 |
| Jan 8, 2026 | 78,900.00 | 79,300.00 | 77,300.00 | 78,100.00 | 78,100.00 | -1.01% | 71,107 |
| Jan 7, 2026 | 78,600.00 | 79,500.00 | 78,000.00 | 78,900.00 | 78,900.00 | 0.77% | 85,729 |
| Jan 6, 2026 | 77,000.00 | 79,500.00 | 77,000.00 | 78,300.00 | 78,300.00 | 2.09% | 130,718 |
| Jan 5, 2026 | 76,700.00 | 77,200.00 | 76,000.00 | 76,700.00 | 76,700.00 | -0.39% | 48,611 |
| Dec 31, 2025 | 77,900.00 | 77,900.00 | 76,200.00 | 77,000.00 | 77,000.00 | - | 45,217 |
| Dec 30, 2025 | 77,500.00 | 79,500.00 | 76,400.00 | 77,000.00 | 77,000.00 | 0.65% | 172,530 |
| Dec 29, 2025 | 77,500.00 | 78,000.00 | 75,700.00 | 76,500.00 | 76,500.00 | - | 66,918 |
| Dec 26, 2025 | 76,000.00 | 76,500.00 | 75,500.00 | 76,500.00 | 76,500.00 | 0.66% | 111,699 |
| Dec 25, 2025 | 75,900.00 | 77,400.00 | 75,600.00 | 76,000.00 | 76,000.00 | - | 67,803 |
| Dec 24, 2025 | 76,000.00 | 77,700.00 | 75,800.00 | 76,000.00 | 76,000.00 | - | 23,233 |
| Dec 23, 2025 | 77,200.00 | 77,200.00 | 75,600.00 | 76,000.00 | 76,000.00 | -1.55% | 104,449 |
| Dec 22, 2025 | 77,700.00 | 77,700.00 | 76,900.00 | 77,200.00 | 77,200.00 | -0.52% | 103,377 |
| Dec 19, 2025 | 79,400.00 | 79,400.00 | 77,000.00 | 77,600.00 | 77,600.00 | -2.27% | 48,859 |
| Dec 18, 2025 | 79,500.00 | 80,000.00 | 78,300.00 | 79,400.00 | 79,400.00 | -0.13% | 19,424 |
| Dec 17, 2025 | 78,900.00 | 81,000.00 | 78,000.00 | 79,500.00 | 79,500.00 | 2.05% | 44,844 |
| Dec 16, 2025 | 77,000.00 | 78,500.00 | 75,900.00 | 77,900.00 | 77,900.00 | 2.37% | 53,716 |
| Dec 15, 2025 | 75,000.00 | 76,400.00 | 74,800.00 | 76,100.00 | 76,100.00 | 1.20% | 32,480 |
| Dec 12, 2025 | 78,200.00 | 78,400.00 | 73,100.00 | 75,200.00 | 75,200.00 | -3.71% | 150,421 |
| Dec 11, 2025 | 78,000.00 | 79,000.00 | 77,600.00 | 78,100.00 | 78,100.00 | 0.13% | 6,205 |
| Dec 10, 2025 | 78,500.00 | 79,900.00 | 77,600.00 | 78,000.00 | 78,000.00 | -0.64% | 14,666 |
| Dec 9, 2025 | 79,000.00 | 79,000.00 | 77,400.00 | 78,500.00 | 78,500.00 | -0.51% | 38,002 |
| Dec 8, 2025 | 80,500.00 | 80,500.00 | 78,900.00 | 78,900.00 | 78,900.00 | -1.99% | 82,494 |
| Dec 5, 2025 | 82,000.00 | 82,000.00 | 79,900.00 | 80,500.00 | 80,500.00 | -0.12% | 50,940 |
| Dec 4, 2025 | 78,500.00 | 82,200.00 | 78,500.00 | 80,600.00 | 80,600.00 | 2.68% | 173,342 |
| Dec 3, 2025 | 78,000.00 | 79,600.00 | 77,300.00 | 78,500.00 | 78,500.00 | 0.26% | 61,827 |
| Dec 2, 2025 | 77,500.00 | 78,800.00 | 77,100.00 | 78,300.00 | 78,300.00 | 1.03% | 76,850 |
| Dec 1, 2025 | 78,900.00 | 79,600.00 | 77,500.00 | 77,500.00 | 77,500.00 | -1.77% | 162,032 |
| Nov 28, 2025 | 80,600.00 | 80,600.00 | 78,300.00 | 78,900.00 | 78,900.00 | -1.13% | 58,756 |
| Nov 27, 2025 | 75,500.00 | 79,800.00 | 75,500.00 | 79,800.00 | 79,800.00 | 5.28% | 209,774 |
| Nov 26, 2025 | 75,400.00 | 76,000.00 | 75,000.00 | 75,800.00 | 75,800.00 | 0.53% | 20,002 |
| Nov 25, 2025 | 75,100.00 | 77,700.00 | 75,000.00 | 75,400.00 | 75,400.00 | - | 121,467 |
| Nov 24, 2025 | 76,300.00 | 76,300.00 | 75,000.00 | 75,400.00 | 75,400.00 | -1.18% | 48,802 |
| Nov 21, 2025 | 76,000.00 | 76,700.00 | 74,200.00 | 76,300.00 | 76,300.00 | - | 47,223 |
| Nov 20, 2025 | 76,800.00 | 76,800.00 | 75,500.00 | 76,300.00 | 76,300.00 | -0.13% | 28,001 |
| Nov 19, 2025 | 76,000.00 | 78,000.00 | 75,800.00 | 76,400.00 | 76,400.00 | 1.33% | 89,374 |
| Nov 18, 2025 | 76,000.00 | 76,500.00 | 75,200.00 | 75,400.00 | 75,400.00 | -0.79% | 48,762 |
| Nov 17, 2025 | 76,800.00 | 76,800.00 | 75,000.00 | 76,000.00 | 76,000.00 | - | 187,810 |
| Nov 14, 2025 | 75,900.00 | 76,000.00 | 74,800.00 | 76,000.00 | 76,000.00 | 0.13% | 52,440 |
| Nov 13, 2025 | 75,300.00 | 78,300.00 | 74,300.00 | 75,900.00 | 75,900.00 | 0.80% | 131,412 |
| Nov 12, 2025 | 73,500.00 | 75,500.00 | 73,500.00 | 75,300.00 | 75,300.00 | 2.17% | 170,235 |
| Nov 11, 2025 | 74,000.00 | 75,200.00 | 73,500.00 | 73,700.00 | 73,700.00 | -1.99% | 99,112 |
| Nov 10, 2025 | 73,200.00 | 76,400.00 | 73,200.00 | 75,200.00 | 75,200.00 | 1.48% | 48,253 |
| Nov 7, 2025 | 77,800.00 | 77,800.00 | 74,000.00 | 74,100.00 | 74,100.00 | -4.39% | 85,238 |