Tay Ninh Rubber JSC (HOSE:TRC)
Vietnam · Delayed Price · Currency is VND 74,500
-400 (-0.53%)
At close: Jul 24, 2026
Tay Ninh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 74,900.00 | 75,400.00 | 74,500.00 | 74,500.00 | 74,500.00 | -0.53% | 45,240 |
| Jul 23, 2026 | 75,000.00 | 75,000.00 | 72,000.00 | 74,900.00 | 74,900.00 | - | 58,942 |
| Jul 22, 2026 | 75,900.00 | 76,300.00 | 74,200.00 | 74,900.00 | 74,900.00 | -1.58% | 48,898 |
| Jul 21, 2026 | 77,000.00 | 77,200.00 | 74,800.00 | 76,100.00 | 76,100.00 | 0.13% | 59,491 |
| Jul 20, 2026 | 78,500.00 | 78,500.00 | 76,000.00 | 76,000.00 | 76,000.00 | -2.56% | 75,300 |
| Jul 17, 2026 | 78,000.00 | 79,500.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | 149,145 |
| Jul 16, 2026 | 78,000.00 | 78,000.00 | 77,000.00 | 78,000.00 | 78,000.00 | 0.65% | 14,050 |
| Jul 15, 2026 | 79,200.00 | 79,200.00 | 77,500.00 | 77,500.00 | 77,500.00 | -2.52% | 57,969 |
| Jul 14, 2026 | 79,000.00 | 79,600.00 | 78,100.00 | 79,500.00 | 79,500.00 | 0.76% | 42,565 |
| Jul 13, 2026 | 81,000.00 | 81,000.00 | 78,600.00 | 78,900.00 | 78,900.00 | -3.19% | 50,315 |
| Jul 10, 2026 | 81,700.00 | 81,800.00 | 81,100.00 | 81,500.00 | 81,500.00 | -0.61% | 21,517 |
| Jul 9, 2026 | 82,000.00 | 82,400.00 | 81,600.00 | 82,000.00 | 82,000.00 | -0.24% | 42,053 |
| Jul 8, 2026 | 82,400.00 | 82,500.00 | 81,200.00 | 82,200.00 | 82,200.00 | - | 31,497 |
| Jul 7, 2026 | 81,100.00 | 82,200.00 | 80,000.00 | 82,200.00 | 82,200.00 | 1.73% | 126,630 |
| Jul 6, 2026 | 82,900.00 | 83,300.00 | 80,800.00 | 80,800.00 | 80,800.00 | -2.65% | 90,455 |
| Jul 3, 2026 | 84,500.00 | 85,700.00 | 82,200.00 | 83,000.00 | 83,000.00 | 0.97% | 277,082 |
| Jul 2, 2026 | 83,500.00 | 85,000.00 | 81,200.00 | 82,200.00 | 82,200.00 | 1.73% | 168,900 |
| Jul 1, 2026 | 82,900.00 | 82,900.00 | 80,200.00 | 80,800.00 | 80,800.00 | 0.75% | 49,449 |
| Jun 30, 2026 | 80,200.00 | 80,200.00 | 79,400.00 | 80,200.00 | 80,200.00 | 6.93% | 467,562 |
| Jun 29, 2026 | 75,000.00 | 75,800.00 | 75,000.00 | 75,000.00 | 75,000.00 | - | 5,230 |
| Jun 26, 2026 | 74,700.00 | 75,000.00 | 74,500.00 | 75,000.00 | 75,000.00 | -0.27% | 15,501 |
| Jun 25, 2026 | 75,500.00 | 75,500.00 | 74,600.00 | 75,200.00 | 75,200.00 | -1.05% | 42,206 |
| Jun 24, 2026 | 75,900.00 | 76,000.00 | 75,500.00 | 76,000.00 | 76,000.00 | -0.39% | 15,405 |
| Jun 23, 2026 | 75,600.00 | 76,400.00 | 75,400.00 | 76,300.00 | 76,300.00 | 0.79% | 3,607 |
| Jun 22, 2026 | 77,000.00 | 77,000.00 | 75,500.00 | 75,700.00 | 75,700.00 | -1.94% | 11,315 |
| Jun 19, 2026 | 76,900.00 | 77,300.00 | 76,800.00 | 77,200.00 | 77,200.00 | 0.39% | 7,341 |
| Jun 18, 2026 | 77,800.00 | 77,800.00 | 76,900.00 | 76,900.00 | 76,900.00 | -0.90% | 7,917 |
| Jun 17, 2026 | 77,000.00 | 77,700.00 | 76,800.00 | 77,600.00 | 77,600.00 | 0.78% | 9,335 |
| Jun 16, 2026 | 77,500.00 | 77,500.00 | 76,100.00 | 77,000.00 | 77,000.00 | - | 12,825 |
| Jun 15, 2026 | 76,500.00 | 77,000.00 | 76,100.00 | 77,000.00 | 77,000.00 | 0.65% | 17,394 |
| Jun 12, 2026 | 75,700.00 | 76,500.00 | 75,700.00 | 76,500.00 | 76,500.00 | - | 29,523 |
| Jun 11, 2026 | 76,000.00 | 76,700.00 | 76,000.00 | 76,500.00 | 76,500.00 | 0.66% | 15,501 |
| Jun 10, 2026 | 76,300.00 | 76,700.00 | 75,600.00 | 76,000.00 | 76,000.00 | - | 40,344 |
| Jun 9, 2026 | 75,000.00 | 76,600.00 | 74,500.00 | 76,000.00 | 76,000.00 | 2.01% | 32,523 |
| Jun 8, 2026 | 75,200.00 | 75,200.00 | 74,500.00 | 74,500.00 | 74,500.00 | -0.93% | 37,343 |
| Jun 5, 2026 | 75,200.00 | 75,900.00 | 74,900.00 | 75,200.00 | 75,200.00 | - | 9,565 |
| Jun 4, 2026 | 75,800.00 | 75,800.00 | 72,900.00 | 75,200.00 | 75,200.00 | -0.13% | 43,238 |
| Jun 3, 2026 | 75,000.00 | 76,100.00 | 75,000.00 | 75,300.00 | 75,300.00 | -0.79% | 12,402 |
| Jun 2, 2026 | 76,100.00 | 76,100.00 | 75,300.00 | 75,900.00 | 75,900.00 | -0.13% | 14,130 |
| Jun 1, 2026 | 75,300.00 | 76,500.00 | 75,000.00 | 76,000.00 | 76,000.00 | 0.93% | 11,628 |
| May 29, 2026 | 75,700.00 | 76,000.00 | 75,000.00 | 75,300.00 | 75,300.00 | -0.92% | 9,236 |
| May 28, 2026 | 75,500.00 | 76,500.00 | 75,000.00 | 76,000.00 | 76,000.00 | 1.47% | 16,024 |
| May 27, 2026 | 75,900.00 | 75,900.00 | 74,500.00 | 74,900.00 | 74,900.00 | -0.79% | 2,822 |
| May 26, 2026 | 76,000.00 | 76,000.00 | 74,900.00 | 75,500.00 | 75,500.00 | - | 5,007 |
| May 25, 2026 | 75,500.00 | 75,600.00 | 75,000.00 | 75,500.00 | 75,500.00 | 0.80% | 15,628 |
| May 22, 2026 | 74,900.00 | 75,000.00 | 74,100.00 | 74,900.00 | 74,900.00 | - | 3,032 |
| May 21, 2026 | 75,900.00 | 75,900.00 | 74,900.00 | 74,900.00 | 74,900.00 | -0.40% | 14,113 |
| May 20, 2026 | 74,200.00 | 75,300.00 | 73,000.00 | 75,200.00 | 75,200.00 | 0.13% | 36,073 |
| May 19, 2026 | 76,800.00 | 76,800.00 | 74,500.00 | 75,100.00 | 75,100.00 | -2.47% | 21,306 |
| May 18, 2026 | 77,000.00 | 77,000.00 | 75,500.00 | 77,000.00 | 77,000.00 | -0.13% | 13,478 |