Tay Ninh Rubber JSC (HOSE:TRC)
Vietnam
· Delayed Price · Currency is VND 75,900
-100 (-0.13%)
At close: Mar 6, 2026
Tay Ninh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71,300.00 | 73,000.00 | 70,600.00 | 70,600.00 | 70,600.00 | -6.98% | 197,816 |
| Mar 6, 2026 | 75,400.00 | 77,000.00 | 75,400.00 | 75,900.00 | 75,900.00 | -0.13% | 38,270 |
| Mar 5, 2026 | 78,200.00 | 78,600.00 | 76,000.00 | 76,000.00 | 76,000.00 | -2.56% | 92,620 |
| Mar 4, 2026 | 80,500.00 | 81,700.00 | 76,600.00 | 78,000.00 | 78,000.00 | -2.50% | 170,339 |
| Mar 3, 2026 | 83,100.00 | 83,100.00 | 79,600.00 | 80,000.00 | 80,000.00 | -2.32% | 248,325 |
| Mar 2, 2026 | 76,700.00 | 83,700.00 | 76,500.00 | 81,900.00 | 81,900.00 | 4.33% | 388,310 |
| Feb 27, 2026 | 77,500.00 | 79,200.00 | 77,400.00 | 78,500.00 | 78,500.00 | 1.29% | 124,081 |
| Feb 26, 2026 | 78,000.00 | 78,000.00 | 77,400.00 | 77,500.00 | 77,500.00 | -0.64% | 25,739 |
| Feb 25, 2026 | 77,900.00 | 78,800.00 | 77,200.00 | 78,000.00 | 78,000.00 | 1.30% | 86,673 |
| Feb 24, 2026 | 74,700.00 | 77,900.00 | 74,700.00 | 77,000.00 | 77,000.00 | 2.67% | 85,622 |
| Feb 23, 2026 | 74,600.00 | 76,400.00 | 74,600.00 | 75,000.00 | 75,000.00 | 0.54% | 24,412 |
| Feb 13, 2026 | 74,500.00 | 75,700.00 | 74,200.00 | 74,600.00 | 74,600.00 | 0.27% | 41,687 |
| Feb 12, 2026 | 74,500.00 | 75,000.00 | 73,800.00 | 74,400.00 | 74,400.00 | - | 19,480 |
| Feb 11, 2026 | 74,000.00 | 75,000.00 | 74,000.00 | 74,400.00 | 74,400.00 | 0.68% | 26,701 |
| Feb 10, 2026 | 74,100.00 | 75,000.00 | 73,300.00 | 73,900.00 | 73,900.00 | -0.27% | 23,481 |
| Feb 9, 2026 | 74,100.00 | 75,100.00 | 74,000.00 | 74,100.00 | 74,100.00 | 0.14% | 34,520 |
| Feb 6, 2026 | 77,000.00 | 77,000.00 | 73,200.00 | 74,000.00 | 74,000.00 | -3.90% | 147,323 |
| Feb 5, 2026 | 78,600.00 | 78,600.00 | 77,000.00 | 77,000.00 | 77,000.00 | -2.04% | 105,321 |
| Feb 4, 2026 | 78,600.00 | 79,100.00 | 78,100.00 | 78,600.00 | 78,600.00 | - | 48,414 |
| Feb 3, 2026 | 77,000.00 | 79,500.00 | 77,000.00 | 78,600.00 | 78,600.00 | 2.08% | 81,829 |
| Feb 2, 2026 | 77,600.00 | 77,800.00 | 76,500.00 | 77,000.00 | 77,000.00 | -1.66% | 129,299 |
| Jan 30, 2026 | 78,600.00 | 78,600.00 | 77,600.00 | 78,300.00 | 78,300.00 | - | 44,893 |
| Jan 29, 2026 | 78,500.00 | 78,500.00 | 77,200.00 | 78,300.00 | 78,300.00 | 0.51% | 92,825 |
| Jan 28, 2026 | 81,500.00 | 81,500.00 | 77,000.00 | 77,900.00 | 77,900.00 | -5.80% | 436,298 |
| Jan 27, 2026 | 83,500.00 | 83,500.00 | 81,500.00 | 82,700.00 | 82,700.00 | 0.24% | 49,193 |
| Jan 26, 2026 | 81,300.00 | 82,500.00 | 80,000.00 | 82,500.00 | 82,500.00 | 1.85% | 100,155 |
| Jan 23, 2026 | 81,600.00 | 83,000.00 | 80,800.00 | 81,000.00 | 81,000.00 | -0.74% | 50,821 |
| Jan 22, 2026 | 81,800.00 | 83,100.00 | 81,500.00 | 81,600.00 | 81,600.00 | 0.49% | 243,014 |
| Jan 21, 2026 | 81,800.00 | 82,000.00 | 80,100.00 | 81,200.00 | 81,200.00 | -0.98% | 201,451 |
| Jan 20, 2026 | 85,000.00 | 85,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | -3.30% | 127,780 |
| 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 |
| Nov 6, 2025 | 77,600.00 | 78,500.00 | 76,100.00 | 77,500.00 | 77,500.00 | -0.13% | 92,526 |
| Nov 5, 2025 | 77,900.00 | 78,500.00 | 76,600.00 | 77,600.00 | 77,600.00 | - | 96,056 |
| Nov 4, 2025 | 77,300.00 | 78,000.00 | 72,500.00 | 77,600.00 | 77,600.00 | 0.39% | 270,162 |
| Nov 3, 2025 | 78,000.00 | 80,300.00 | 77,300.00 | 77,300.00 | 77,300.00 | -0.90% | 232,095 |
| Oct 31, 2025 | 74,000.00 | 78,800.00 | 73,800.00 | 78,000.00 | 78,000.00 | 5.41% | 313,480 |
| Oct 30, 2025 | 74,700.00 | 74,900.00 | 73,600.00 | 74,000.00 | 74,000.00 | - | 104,917 |
| Oct 29, 2025 | 71,100.00 | 74,600.00 | 71,100.00 | 74,000.00 | 74,000.00 | 4.23% | 405,234 |
| Oct 28, 2025 | 70,100.00 | 71,000.00 | 69,400.00 | 71,000.00 | 71,000.00 | 1.28% | 60,731 |
| Oct 27, 2025 | 71,000.00 | 71,300.00 | 70,000.00 | 70,100.00 | 70,100.00 | -0.57% | 66,626 |
| Oct 24, 2025 | 70,700.00 | 71,500.00 | 70,000.00 | 70,500.00 | 70,500.00 | -0.70% | 33,944 |
| Oct 23, 2025 | 70,900.00 | 71,600.00 | 70,600.00 | 71,000.00 | 71,000.00 | 0.71% | 47,211 |
| Oct 22, 2025 | 68,800.00 | 70,900.00 | 68,800.00 | 70,500.00 | 70,500.00 | 2.92% | 105,815 |
| Oct 21, 2025 | 68,000.00 | 69,000.00 | 66,800.00 | 68,500.00 | 68,500.00 | 4.10% | 213,877 |
| Oct 20, 2025 | 69,500.00 | 69,900.00 | 64,700.00 | 65,800.00 | 65,800.00 | -5.32% | 51,342 |
| Oct 17, 2025 | 69,300.00 | 69,500.00 | 69,100.00 | 69,500.00 | 69,500.00 | -0.14% | 17,566 |
| Oct 16, 2025 | 69,500.00 | 69,900.00 | 69,300.00 | 69,600.00 | 69,600.00 | -0.43% | 27,800 |
| Oct 15, 2025 | 69,400.00 | 70,000.00 | 69,200.00 | 69,900.00 | 69,900.00 | 0.72% | 24,926 |
| Oct 14, 2025 | 70,000.00 | 70,600.00 | 69,100.00 | 69,400.00 | 69,400.00 | -1.56% | 60,805 |
| Oct 13, 2025 | 68,800.00 | 70,500.00 | 68,800.00 | 70,500.00 | 70,500.00 | 0.57% | 37,731 |
| Oct 10, 2025 | 70,100.00 | 70,100.00 | 69,900.00 | 70,100.00 | 70,100.00 | 0.14% | 33,100 |