Public Joint Stock Company Tambov Power Supply Company RUB0.02 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 1.264 | 1.300 | 1.258 | 1.260 | 1.260 | 400,000 |
| 2024-03-19 | 1.306 | 1.312 | 1.250 | 1.254 | 1.254 | 1,200,000 |
| 2024-03-18 | 1.350 | 1.360 | 1.296 | 1.296 | 1.296 | 1,040,000 |
| 2024-03-15 | 1.320 | 1.450 | 1.310 | 1.328 | 1.328 | 3,790,000 |
| 2024-03-14 | 1.474 | 1.528 | 1.296 | 1.324 | 1.324 | 7,630,000 |
| 2024-03-13 | 1.196 | 1.452 | 1.196 | 1.452 | 1.452 | 10,050,000 |
| 2024-03-12 | 1.178 | 1.200 | 1.172 | 1.198 | 1.198 | 210,000 |
| 2024-03-11 | 1.178 | 1.184 | 1.172 | 1.174 | 1.174 | 120,000 |
| 2024-03-07 | 1.184 | 1.184 | 1.172 | 1.172 | 1.172 | 160,000 |
| 2024-03-06 | 1.196 | 1.204 | 1.184 | 1.198 | 1.198 | 230,000 |
| 2024-03-05 | 1.194 | 1.200 | 1.184 | 1.200 | 1.200 | 190,000 |
| 2024-03-04 | 1.236 | 1.236 | 1.186 | 1.190 | 1.190 | 1,070,000 |
| 2024-03-01 | 1.156 | 1.280 | 1.146 | 1.224 | 1.224 | 7,770,000 |
| 2024-02-29 | 1.158 | 1.164 | 1.126 | 1.130 | 1.130 | 420,000 |
| 2024-02-28 | 1.158 | 1.158 | 1.150 | 1.150 | 1.150 | 80,000 |
| 2024-02-27 | 1.178 | 1.204 | 1.144 | 1.158 | 1.158 | 700,000 |
| 2024-02-26 | 1.126 | 1.178 | 1.126 | 1.166 | 1.166 | 350,000 |
| 2024-02-22 | 1.090 | 1.146 | 1.090 | 1.122 | 1.122 | 250,000 |
| 2024-02-21 | 1.142 | 1.148 | 1.056 | 1.092 | 1.092 | 1,300,000 |
| 2024-02-20 | 1.152 | 1.152 | 1.138 | 1.138 | 1.138 | 120,000 |
| 2024-02-19 | 1.164 | 1.164 | 1.154 | 1.154 | 1.154 | 100,000 |
| 2024-02-16 | 1.154 | 1.174 | 1.154 | 1.168 | 1.168 | 150,000 |
| 2024-02-15 | 1.160 | 1.160 | 1.126 | 1.152 | 1.152 | 560,000 |
| 2024-02-14 | 1.114 | 1.254 | 1.092 | 1.162 | 1.162 | 5,610,000 |
| 2024-02-13 | 1.094 | 1.138 | 1.054 | 1.130 | 1.130 | 840,000 |
| 2024-02-12 | 1.110 | 1.120 | 1.028 | 1.074 | 1.074 | 1,230,000 |
| 2024-02-09 | 1.164 | 1.164 | 1.100 | 1.100 | 1.100 | 560,000 |
| 2024-02-08 | 1.184 | 1.192 | 1.168 | 1.168 | 1.168 | 310,000 |
| 2024-02-07 | 1.168 | 1.224 | 1.164 | 1.182 | 1.182 | 1,580,000 |
| 2024-02-06 | 1.176 | 1.196 | 1.146 | 1.164 | 1.164 | 470,000 |
| 2024-02-05 | 1.170 | 1.198 | 1.166 | 1.166 | 1.166 | 470,000 |
| 2024-02-02 | 1.178 | 1.188 | 1.148 | 1.164 | 1.164 | 560,000 |
| 2024-02-01 | 1.222 | 1.230 | 1.152 | 1.172 | 1.172 | 1,250,000 |
| 2024-01-31 | 1.224 | 1.230 | 1.204 | 1.230 | 1.230 | 250,000 |
| 2024-01-30 | 1.240 | 1.246 | 1.196 | 1.220 | 1.220 | 760,000 |
| 2024-01-29 | 1.254 | 1.282 | 1.200 | 1.238 | 1.238 | 2,770,000 |
| 2024-01-26 | 1.280 | 1.284 | 1.252 | 1.258 | 1.258 | 650,000 |
| 2024-01-25 | 1.218 | 1.356 | 1.218 | 1.294 | 1.294 | 5,370,000 |
| 2024-01-24 | 1.236 | 1.256 | 1.190 | 1.210 | 1.210 | 1,360,000 |
| 2024-01-23 | 1.178 | 1.290 | 1.178 | 1.226 | 1.226 | 3,810,000 |
| 2024-01-22 | 1.192 | 1.192 | 1.174 | 1.174 | 1.174 | 480,000 |
| 2024-01-19 | 1.180 | 1.204 | 1.180 | 1.188 | 1.188 | 660,000 |
| 2024-01-18 | 1.164 | 1.210 | 1.162 | 1.180 | 1.180 | 400,000 |
| 2024-01-17 | 1.156 | 1.176 | 1.132 | 1.176 | 1.176 | 650,000 |
| 2024-01-16 | 1.196 | 1.202 | 1.148 | 1.154 | 1.154 | 1,230,000 |
| 2024-01-15 | 1.146 | 1.198 | 1.132 | 1.196 | 1.196 | 1,470,000 |
| 2024-01-12 | 1.106 | 1.170 | 1.076 | 1.138 | 1.138 | 3,100,000 |
| 2024-01-11 | 1.108 | 1.108 | 1.074 | 1.106 | 1.106 | 490,000 |
| 2024-01-10 | 1.078 | 1.140 | 1.072 | 1.116 | 1.116 | 1,520,000 |
| 2024-01-09 | 1.054 | 1.094 | 1.036 | 1.070 | 1.070 | 840,000 |
| 2024-01-08 | 1.040 | 1.056 | 1.032 | 1.048 | 1.048 | 680,000 |
| 2024-01-05 | 0.996 | 1.044 | 0.974 | 1.040 | 1.040 | 1,060,000 |
| 2024-01-04 | 0.964 | 0.994 | 0.964 | 0.994 | 0.994 | 200,000 |
| 2024-01-03 | 0.948 | 0.978 | 0.934 | 0.962 | 0.962 | 420,000 |
| 2023-12-29 | 0.926 | 0.942 | 0.922 | 0.940 | 0.940 | 210,000 |
| 2023-12-28 | 0.968 | 0.978 | 0.920 | 0.922 | 0.922 | 970,000 |
| 2023-12-27 | 0.968 | 0.986 | 0.966 | 0.968 | 0.968 | 400,000 |
| 2023-12-26 | 0.998 | 0.998 | 0.952 | 0.966 | 0.966 | 560,000 |
| 2023-12-25 | 1.030 | 1.058 | 0.996 | 0.998 | 0.998 | 560,000 |
| 2023-12-22 | 0.998 | 1.038 | 0.982 | 1.028 | 1.028 | 630,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.