Register for real-time alerts, custom portfolio, and market movers
TRJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.915 | 0.015 | 1.67% | 0.90 | 0.915 | 0.90 | 92,446 |
| 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 08 2024 | 1.07 | 0.05 | 4.90% | 1.025 | 1.07 | 1.02 | 160,853 |
| Mar 07 2024 | 1.02 | -0.02 | -1.45% | 1.045 | 1.05 | 1.015 | 58,975 |
