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
2026-02-05	0.007	0.007	0.007	0.007	0.007	40,376,500,000
2026-02-04	0.008	0.008	0.007	0.008	0.008	70,923,400,000
2026-02-03	0.008	0.008	0.008	0.008	0.008	46,584,200,000
2026-02-02	0.008	0.008	0.008	0.008	0.008	140,234,200,000
2026-01-30	0.007	0.008	0.007	0.008	0.008	295,428,300,000
2026-01-29	0.007	0.008	0.007	0.007	0.007	41,681,500,000
2026-01-28	0.007	0.007	0.007	0.007	0.007	12,857,300,000
2026-01-27	0.007	0.007	0.007	0.007	0.007	50,735,600,000
2026-01-26	0.007	0.007	0.007	0.007	0.007	8,736,800,000
2026-01-23	0.007	0.007	0.007	0.007	0.007	17,942,900,000
2026-01-22	0.007	0.007	0.007	0.007	0.007	69,290,000,000
2026-01-21	0.007	0.007	0.006	0.007	0.007	5,485,500,000
2026-01-20	0.007	0.007	0.007	0.007	0.007	6,300,900,000
2026-01-19	0.007	0.007	0.006	0.007	0.007	7,210,800,000
2026-01-16	0.006	0.007	0.006	0.007	0.007	11,725,600,000
2026-01-15	0.006	0.006	0.006	0.006	0.006	7,248,100,000
2026-01-14	0.006	0.006	0.006	0.006	0.006	4,356,300,000
2026-01-13	0.007	0.007	0.006	0.006	0.006	1,715,100,000
2026-01-12	0.007	0.007	0.006	0.006	0.006	2,876,900,000
2026-01-09	0.006	0.007	0.006	0.007	0.007	3,482,300,000
2026-01-08	0.007	0.007	0.006	0.006	0.006	2,337,600,000
2026-01-06	0.006	0.007	0.006	0.007	0.007	3,216,600,000
2026-01-05	0.007	0.007	0.006	0.006	0.006	4,738,700,000
2025-12-30	0.007	0.007	0.007	0.007	0.007	3,938,100,000
2025-12-29	0.007	0.007	0.007	0.007	0.007	4,877,000,000
2025-12-26	0.006	0.007	0.006	0.007	0.007	4,763,600,000
2025-12-25	0.006	0.006	0.006	0.006	0.006	2,103,300,000
2025-12-24	0.007	0.007	0.006	0.006	0.006	2,759,400,000
2025-12-23	0.006	0.007	0.006	0.006	0.006	4,392,300,000
2025-12-22	0.007	0.007	0.006	0.006	0.006	9,468,300,000
2025-12-19	0.007	0.007	0.006	0.006	0.006	8,538,500,000
2025-12-18	0.006	0.007	0.006	0.007	0.007	21,165,400,000
2025-12-17	0.006	0.006	0.006	0.006	0.006	3,317,600,000
2025-12-16	0.006	0.006	0.006	0.006	0.006	1,487,400,000
2025-12-15	0.006	0.006	0.006	0.006	0.006	4,170,500,000
2025-12-12	0.006	0.006	0.006	0.006	0.006	6,344,200,000
2025-12-11	0.006	0.006	0.006	0.006	0.006	7,395,000,000
2025-12-10	0.006	0.006	0.006	0.006	0.006	6,000,100,000
2025-12-09	0.006	0.006	0.006	0.006	0.006	4,373,700,000
2025-12-08	0.006	0.006	0.006	0.006	0.006	3,794,100,000
2025-12-05	0.006	0.006	0.006	0.006	0.006	7,707,500,000
2025-12-04	0.006	0.006	0.006	0.006	0.006	2,721,900,000
2025-12-03	0.006	0.006	0.006	0.006	0.006	2,345,500,000
2025-12-02	0.006	0.006	0.006	0.006	0.006	1,873,900,000
2025-12-01	0.006	0.006	0.006	0.006	0.006	3,752,900,000
2025-11-28	0.006	0.006	0.006	0.006	0.006	1,426,100,000
2025-11-27	0.006	0.006	0.006	0.006	0.006	4,801,900,000
2025-11-26	0.006	0.006	0.006	0.006	0.006	2,324,000,000
2025-11-25	0.006	0.006	0.006	0.006	0.006	2,010,800,000
2025-11-24	0.006	0.006	0.006	0.006	0.006	2,310,700,000
2025-11-21	0.006	0.006	0.006	0.006	0.006	2,810,700,000
2025-11-20	0.006	0.006	0.006	0.006	0.006	2,045,200,000
2025-11-19	0.006	0.006	0.006	0.006	0.006	4,149,800,000
2025-11-18	0.006	0.006	0.006	0.006	0.006	1,612,300,000
2025-11-17	0.006	0.006	0.006	0.006	0.006	1,582,400,000
2025-11-14	0.006	0.006	0.006	0.006	0.006	986,200,000
2025-11-13	0.006	0.006	0.006	0.006	0.006	506,100,000
2025-11-12	0.006	0.006	0.006	0.006	0.006	602,300,000
2025-11-11	0.006	0.006	0.006	0.006	0.006	932,800,000
2025-11-10	0.006	0.006	0.006	0.006	0.006	3,021,400,000

← NewerPage 4 of 22 · 1,272 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.