Public Joint Stock Company Territorial Generating Company No. 1 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.005	0.005	0.004	0.005	0.005	22,061,700,000
2026-07-24	0.004	0.005	0.004	0.004	0.004	7,760,700,000
2026-07-23	0.004	0.004	0.004	0.004	0.004	3,238,300,000
2026-07-22	0.004	0.004	0.004	0.004	0.004	3,988,900,000
2026-07-21	0.004	0.004	0.004	0.004	0.004	7,223,700,000
2026-07-20	0.004	0.004	0.004	0.004	0.004	7,915,200,000
2026-07-17	0.004	0.004	0.004	0.004	0.004	6,553,400,000
2026-07-16	0.004	0.004	0.004	0.004	0.004	6,311,600,000
2026-07-15	0.004	0.004	0.004	0.004	0.004	3,175,600,000
2026-07-14	0.004	0.004	0.004	0.004	0.004	2,575,600,000
2026-07-13	0.004	0.004	0.004	0.004	0.004	3,064,500,000
2026-07-10	0.004	0.004	0.004	0.004	0.004	1,621,500,000
2026-07-09	0.004	0.004	0.004	0.004	0.004	1,134,600,000
2026-07-08	0.004	0.004	0.004	0.004	0.004	2,000,600,000
2026-07-07	0.004	0.004	0.004	0.004	0.004	5,922,300,000
2026-07-06	0.004	0.004	0.004	0.004	0.004	8,672,100,000
2026-07-03	0.004	0.005	0.004	0.004	0.004	9,616,900,000
2026-07-02	0.005	0.005	0.004	0.005	0.005	8,699,500,000
2026-07-01	0.005	0.005	0.004	0.005	0.005	6,784,500,000
2026-06-30	0.004	0.005	0.004	0.004	0.004	12,900,600,000
2026-06-29	0.004	0.004	0.004	0.004	0.004	13,281,800,000
2026-06-26	0.004	0.004	0.004	0.004	0.004	10,826,600,000
2026-06-25	0.004	0.004	0.004	0.004	0.004	8,346,800,000
2026-06-24	0.005	0.005	0.004	0.004	0.004	12,065,000,000
2026-06-23	0.004	0.005	0.004	0.004	0.004	13,406,400,000
2026-06-22	0.005	0.005	0.004	0.005	0.005	18,566,700,000
2026-06-19	0.005	0.005	0.005	0.005	0.005	5,630,300,000
2026-06-18	0.005	0.005	0.005	0.005	0.005	4,120,800,000
2026-06-17	0.005	0.005	0.005	0.005	0.005	4,952,500,000
2026-06-16	0.005	0.005	0.005	0.005	0.005	2,093,000,000
2026-06-15	0.005	0.005	0.005	0.005	0.005	3,581,600,000
2026-06-11	0.005	0.005	0.005	0.005	0.005	1,264,100,000
2026-06-10	0.005	0.005	0.005	0.005	0.005	3,191,600,000
2026-06-09	0.005	0.005	0.005	0.005	0.005	7,265,800,000
2026-06-08	0.006	0.006	0.005	0.005	0.005	10,632,700,000
2026-06-05	0.006	0.006	0.006	0.006	0.006	3,585,200,000
2026-06-04	0.006	0.006	0.006	0.006	0.006	2,474,200,000
2026-06-03	0.006	0.006	0.006	0.006	0.006	1,619,100,000
2026-06-02	0.006	0.006	0.006	0.006	0.006	1,826,000,000
2026-06-01	0.006	0.006	0.006	0.006	0.006	2,303,400,000
2026-05-29	0.006	0.006	0.006	0.006	0.006	4,746,700,000
2026-05-28	0.006	0.006	0.006	0.006	0.006	1,545,800,000
2026-05-27	0.006	0.006	0.006	0.006	0.006	5,134,400,000
2026-05-26	0.006	0.006	0.006	0.006	0.006	4,919,700,000
2026-05-25	0.006	0.006	0.006	0.006	0.006	9,684,200,000
2026-05-22	0.006	0.006	0.006	0.006	0.006	4,078,100,000
2026-05-21	0.006	0.006	0.006	0.006	0.006	2,868,200,000
2026-05-20	0.006	0.006	0.006	0.006	0.006	9,502,200,000
2026-05-19	0.006	0.006	0.006	0.006	0.006	1,612,000,000
2026-05-18	0.006	0.006	0.006	0.006	0.006	2,338,600,000
2026-05-15	0.006	0.006	0.006	0.006	0.006	2,365,900,000
2026-05-14	0.006	0.006	0.006	0.006	0.006	2,847,600,000
2026-05-13	0.006	0.006	0.006	0.006	0.006	2,751,900,000
2026-05-12	0.006	0.006	0.006	0.006	0.006	6,970,400,000
2026-05-11	0.006	0.006	0.006	0.006	0.006	3,323,400,000
2026-05-08	0.006	0.006	0.006	0.006	0.006	4,218,800,000
2026-05-07	0.006	0.006	0.006	0.006	0.006	5,334,300,000
2026-05-06	0.006	0.006	0.006	0.006	0.006	1,352,200,000
2026-05-05	0.006	0.006	0.006	0.006	0.006	3,818,300,000
2026-05-04	0.006	0.006	0.006	0.006	0.006	7,137,000,000

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-18	0.0011 RUB
2021-07-05	0.0011 RUB
2020-07-07	0.0010 RUB
2019-06-26	0.0006 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.