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
2026-05-04	0.006	0.006	0.006	0.006	0.006	7,137,000,000
2026-04-30	0.006	0.006	0.006	0.006	0.006	1,567,700,000
2026-04-29	0.006	0.006	0.006	0.006	0.006	4,495,700,000
2026-04-28	0.006	0.006	0.006	0.006	0.006	2,554,900,000
2026-04-27	0.006	0.006	0.006	0.006	0.006	2,962,000,000
2026-04-24	0.006	0.006	0.006	0.006	0.006	3,878,100,000
2026-04-23	0.007	0.007	0.006	0.006	0.006	2,676,900,000
2026-04-22	0.006	0.007	0.006	0.006	0.006	3,171,800,000
2026-04-21	0.006	0.007	0.006	0.006	0.006	2,864,700,000
2026-04-20	0.007	0.007	0.006	0.006	0.006	10,518,700,000
2026-04-17	0.007	0.007	0.007	0.007	0.007	2,841,900,000
2026-04-16	0.007	0.007	0.007	0.007	0.007	5,728,100,000
2026-04-15	0.007	0.007	0.007	0.007	0.007	7,161,600,000
2026-04-14	0.007	0.007	0.006	0.006	0.006	7,138,600,000
2026-04-13	0.007	0.007	0.006	0.007	0.007	4,234,900,000
2026-04-10	0.007	0.007	0.007	0.007	0.007	1,913,400,000
2026-04-09	0.007	0.007	0.007	0.007	0.007	9,288,600,000
2026-04-08	0.007	0.007	0.007	0.007	0.007	18,728,700,000
2026-04-07	0.007	0.007	0.007	0.007	0.007	11,819,800,000
2026-04-06	0.006	0.007	0.006	0.006	0.006	3,414,800,000
2026-04-03	0.006	0.007	0.006	0.006	0.006	3,138,600,000
2026-04-02	0.007	0.007	0.006	0.006	0.006	2,035,500,000
2026-04-01	0.006	0.007	0.006	0.006	0.006	4,190,200,000
2026-03-31	0.007	0.007	0.006	0.007	0.007	13,040,100,000
2026-03-30	0.007	0.007	0.007	0.007	0.007	2,779,000,000
2026-03-27	0.007	0.007	0.007	0.007	0.007	9,232,200,000
2026-03-26	0.007	0.007	0.007	0.007	0.007	3,806,200,000
2026-03-25	0.007	0.007	0.007	0.007	0.007	2,428,600,000
2026-03-24	0.007	0.007	0.007	0.007	0.007	2,294,700,000
2026-03-23	0.007	0.007	0.007	0.007	0.007	7,108,200,000
2026-03-20	0.007	0.007	0.007	0.007	0.007	4,747,800,000
2026-03-19	0.007	0.007	0.007	0.007	0.007	2,967,800,000
2026-03-18	0.007	0.007	0.007	0.007	0.007	11,111,300,000
2026-03-17	0.007	0.007	0.007	0.007	0.007	2,019,200,000
2026-03-16	0.007	0.007	0.007	0.007	0.007	5,558,500,000
2026-03-13	0.007	0.007	0.007	0.007	0.007	2,820,600,000
2026-03-12	0.007	0.007	0.007	0.007	0.007	3,757,000,000
2026-03-11	0.007	0.007	0.007	0.007	0.007	2,294,900,000
2026-03-10	0.007	0.007	0.007	0.007	0.007	6,258,600,000
2026-03-09	0.007	0.007	0.007	0.007	0.007	7,327,100,000
2026-03-06	0.007	0.007	0.007	0.007	0.007	6,619,700,000
2026-03-05	0.007	0.007	0.007	0.007	0.007	7,199,800,000
2026-03-04	0.007	0.007	0.007	0.007	0.007	7,265,100,000
2026-03-03	0.007	0.007	0.007	0.007	0.007	9,644,200,000
2026-03-02	0.007	0.007	0.007	0.007	0.007	20,642,600,000
2026-02-27	0.008	0.008	0.007	0.007	0.007	12,482,800,000
2026-02-26	0.008	0.008	0.007	0.007	0.007	4,458,600,000
2026-02-25	0.007	0.008	0.007	0.007	0.007	6,528,300,000
2026-02-24	0.007	0.008	0.007	0.007	0.007	8,509,600,000
2026-02-20	0.007	0.008	0.007	0.007	0.007	9,184,000,000
2026-02-19	0.008	0.008	0.007	0.007	0.007	13,156,000,000
2026-02-18	0.008	0.008	0.007	0.007	0.007	14,913,300,000
2026-02-17	0.008	0.008	0.008	0.008	0.008	11,668,900,000
2026-02-16	0.007	0.008	0.007	0.008	0.008	45,571,600,000
2026-02-13	0.007	0.007	0.007	0.007	0.007	18,666,700,000
2026-02-12	0.007	0.007	0.007	0.007	0.007	9,031,900,000
2026-02-11	0.007	0.007	0.007	0.007	0.007	37,590,600,000
2026-02-10	0.007	0.007	0.007	0.007	0.007	8,759,800,000
2026-02-09	0.007	0.008	0.007	0.007	0.007	26,320,200,000
2026-02-06	0.007	0.008	0.007	0.007	0.007	47,583,400,000

← NewerPage 3 of 22 · 1,270 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.