Tay Ninh Rubber JSC (HOSE:TRC)
Vietnam · Delayed Price · Currency is VND 83,000
+800 (0.97%)
At close: Jul 3, 2026
Tay Ninh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 75,700.00 | 77,500.00 | 75,600.00 | 77,100.00 | 77,100.00 | 2.12% | 76,499 |
| May 14, 2026 | 75,200.00 | 76,000.00 | 75,200.00 | 75,500.00 | 75,500.00 | 0.67% | 32,908 |
| May 13, 2026 | 75,400.00 | 76,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 1.21% | 24,831 |
| May 12, 2026 | 73,400.00 | 74,400.00 | 73,400.00 | 74,100.00 | 74,100.00 | 0.95% | 10,470 |
| May 11, 2026 | 74,100.00 | 74,300.00 | 73,400.00 | 73,400.00 | 73,400.00 | -1.21% | 12,898 |
| May 8, 2026 | 73,900.00 | 74,900.00 | 73,900.00 | 74,300.00 | 74,300.00 | -0.27% | 14,201 |
| May 7, 2026 | 75,000.00 | 75,000.00 | 74,000.00 | 74,500.00 | 74,500.00 | - | 34,453 |
| May 6, 2026 | 74,100.00 | 75,000.00 | 74,000.00 | 74,500.00 | 74,500.00 | - | 21,700 |
| May 5, 2026 | 75,500.00 | 76,000.00 | 73,200.00 | 74,500.00 | 74,500.00 | -1.72% | 32,700 |
| May 4, 2026 | 74,000.00 | 75,800.00 | 73,800.00 | 75,800.00 | 75,800.00 | 2.43% | 49,357 |
| Apr 29, 2026 | 75,000.00 | 75,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 1.09% | 19,644 |
| Apr 28, 2026 | 75,000.00 | 75,000.00 | 73,200.00 | 73,200.00 | 73,200.00 | 0.27% | 34,623 |
| Apr 24, 2026 | 73,000.00 | 73,500.00 | 71,700.00 | 73,000.00 | 73,000.00 | - | 39,900 |
| Apr 23, 2026 | 73,500.00 | 73,500.00 | 73,000.00 | 73,000.00 | 73,000.00 | - | 126,610 |
| Apr 22, 2026 | 72,800.00 | 73,300.00 | 72,100.00 | 73,000.00 | 73,000.00 | 0.27% | 29,404 |
| Apr 21, 2026 | 72,700.00 | 73,500.00 | 72,000.00 | 72,800.00 | 72,800.00 | 0.28% | 28,730 |