TRJ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 03 2024 | 0.90 | -0.01 | -1.10% | 0.90 | 0.91 | 0.86 | 130,265 |
May 31 2024 | 0.91 | 0.01 | 1.11% | 0.90 | 0.91 | 0.90 | 135,298 |
May 30 2024 | 0.90 | 0.0025 | 0.28% | 0.90 | 0.90 | 0.86 | 96,693 |
May 29 2024 | 0.8975 | -0.0425 | -4.52% | 0.94 | 0.94 | 0.84 | 235,523 |
May 28 2024 | 0.94 | -0.06 | -6.00% | 1.03 | 1.03 | 0.94 | 101,005 |
May 27 2024 | 1.00 | 0.025 | 2.56% | 1.00 | 1.00 | 0.99 | 107,567 |
May 24 2024 | 0.975 | 0.07 | 7.73% | 0.965 | 0.98 | 0.965 | 10,178 |
May 23 2024 | 0.905 | 0.02 | 2.26% | 1.00 | 1.005 | 0.90 | 97,139 |
May 22 2024 | 0.885 | 0.00 | 0.00% | 0.885 | 0.885 | 0.885 | 0.00 |
May 21 2024 | 0.885 | -0.115 | -11.50% | 1.00 | 1.01 | 0.885 | 209,962 |
May 20 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.99 | 127,619 |
May 17 2024 | 1.00 | 0.00 | 0.00% | 1.015 | 1.02 | 1.00 | 107,046 |
May 16 2024 | 1.00 | 0.055 | 5.82% | 0.995 | 1.03 | 0.98 | 190,541 |
May 15 2024 | 0.945 | 0.03 | 3.28% | 0.925 | 0.965 | 0.92 | 112,135 |
May 14 2024 | 0.915 | 0.105 | 12.96% | 0.86 | 0.915 | 0.84 | 448,063 |
May 13 2024 | 0.81 | 0.07 | 9.46% | 0.795 | 0.825 | 0.75 | 239,945 |
May 10 2024 | 0.74 | 0.0075 | 1.02% | 0.72 | 0.75 | 0.70 | 460,237 |
May 09 2024 | 0.7325 | -0.1675 | -18.61% | 0.80 | 0.80 | 0.675 | 1,364,410 |
May 08 2024 | 0.90 | 0.00 | 0.00% | 0.905 | 0.93 | 0.90 | 348,916 |
May 07 2024 | 0.90 | -0.06 | -6.25% | 0.94 | 0.94 | 0.90 | 50,842 |
May 06 2024 | 0.96 | -0.05 | -4.95% | 0.99 | 0.99 | 0.895 | 101,993 |
May 03 2024 | 1.01 | 0.00 | 0.00% | 1.015 | 1.015 | 0.99 | 167,522 |
May 02 2024 | 1.01 | -0.01 | -0.98% | 1.035 | 1.035 | 1.005 | 43,083 |
May 01 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 4,213 |
Apr 30 2024 | 1.02 | -0.03 | -2.86% | 1.07 | 1.07 | 0.995 | 58,458 |
Apr 29 2024 | 1.05 | -0.02 | -1.87% | 1.06 | 1.06 | 1.03 | 50,877 |
Apr 26 2024 | 1.07 | -0.02 | -1.83% | 1.13 | 1.13 | 1.07 | 26,299 |
Apr 24 2024 | 1.09 | -0.04 | -3.54% | 1.105 | 1.105 | 1.06 | 98,483 |
Apr 23 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 3,407 |
Apr 22 2024 | 1.13 | 0.00 | 0.44% | 1.11 | 1.16 | 1.11 | 9,760 |
Apr 19 2024 | 1.125 | -0.03 | -2.17% | 1.13 | 1.17 | 1.125 | 19,263 |
Apr 18 2024 | 1.15 | -0.06 | -4.56% | 1.175 | 1.19 | 1.15 | 11,078 |
Apr 17 2024 | 1.205 | -0.03 | -2.03% | 1.185 | 1.215 | 1.185 | 60,507 |
Apr 16 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.26 | 1.185 | 32,406 |
Apr 15 2024 | 1.23 | -0.05 | -3.53% | 1.275 | 1.275 | 1.23 | 14,832 |
Apr 12 2024 | 1.275 | -0.03 | -1.92% | 1.29 | 1.29 | 1.235 | 6,607 |
Apr 11 2024 | 1.30 | 0.01 | 0.78% | 1.275 | 1.30 | 1.25 | 48,324 |
Apr 10 2024 | 1.29 | 0.00 | 0.00% | 1.295 | 1.30 | 1.255 | 11,641 |
Apr 09 2024 | 1.29 | 0.10 | 8.40% | 1.20 | 1.29 | 1.195 | 66,582 |
Apr 08 2024 | 1.19 | -0.03 | -2.06% | 1.19 | 1.19 | 1.19 | 1,379 |
Apr 05 2024 | 1.215 | -0.01 | -0.41% | 1.19 | 1.225 | 1.19 | 84,229 |
Apr 04 2024 | 1.22 | 0.10 | 8.93% | 1.11 | 1.24 | 1.11 | 124,738 |
Apr 03 2024 | 1.12 | -0.01 | -0.44% | 1.12 | 1.135 | 1.075 | 21,316 |
Apr 02 2024 | 1.125 | 0.05 | 4.65% | 1.075 | 1.135 | 1.075 | 72,796 |
Mar 28 2024 | 1.075 | -0.03 | -2.27% | 1.095 | 1.095 | 1.05 | 63,485 |
Mar 27 2024 | 1.10 | -0.01 | -0.90% | 1.18 | 1.18 | 1.065 | 89,368 |
Mar 26 2024 | 1.11 | 0.05 | 4.72% | 1.06 | 1.11 | 1.06 | 15,451 |
Mar 25 2024 | 1.06 | 0.01 | 0.47% | 1.055 | 1.06 | 1.05 | 10,631 |
Mar 22 2024 | 1.055 | 0.00 | 0.48% | 1.05 | 1.085 | 1.05 | 113,140 |
Mar 21 2024 | 1.05 | 0.00 | 0.24% | 1.04 | 1.05 | 1.04 | 11,389 |
Mar 20 2024 | 1.0475 | 0.01 | 0.72% | 1.05 | 1.055 | 1.04 | 212,765 |
Mar 19 2024 | 1.04 | -0.01 | -0.95% | 1.05 | 1.05 | 1.04 | 55,349 |
Mar 18 2024 | 1.05 | 0.00 | 0.00% | 1.055 | 1.09 | 1.0375 | 173,767 |
Mar 15 2024 | 1.05 | 0.01 | 0.96% | 1.025 | 1.06 | 1.025 | 38,728 |
Mar 14 2024 | 1.04 | 0.00 | 0.24% | 1.03 | 1.065 | 1.03 | 5,659 |
Mar 13 2024 | 1.0375 | 0.01 | 0.73% | 1.055 | 1.06 | 1.02 | 45,751 |
Mar 12 2024 | 1.03 | -0.01 | -0.48% | 1.02 | 1.055 | 1.02 | 41,014 |
Mar 11 2024 | 1.035 | -0.04 | -3.27% | 1.045 | 1.05 | 1.035 | 3,629 |
Mar 07 2024 | 1.07 | 0.05 | 4.90% | 1.025 | 1.07 | 1.02 | 160,853 |
Mar 06 2024 | 1.02 | -0.02 | -1.45% | 1.045 | 1.05 | 1.015 | 58,975 |
Mar 05 2024 | 1.035 | 0.00 | 0.49% | 1.045 | 1.045 | 1.03 | 59,823 |