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
2025-02-25	0.009	0.009	0.008	0.008	0.008	9,577,100,000
2025-02-24	0.009	0.009	0.008	0.008	0.008	14,160,900,000
2025-02-21	0.009	0.009	0.008	0.008	0.008	6,799,100,000
2025-02-20	0.008	0.009	0.008	0.008	0.008	17,125,600,000
2025-02-19	0.008	0.008	0.008	0.008	0.008	7,342,200,000
2025-02-18	0.008	0.008	0.008	0.008	0.008	20,731,400,000
2025-02-17	0.008	0.009	0.008	0.008	0.008	22,657,100,000
2025-02-14	0.008	0.009	0.008	0.008	0.008	20,927,000,000
2025-02-13	0.008	0.008	0.008	0.008	0.008	23,692,100,000
2025-02-12	0.007	0.008	0.007	0.008	0.008	53,025,000,000
2025-02-11	0.007	0.007	0.007	0.007	0.007	3,205,500,000
2025-02-10	0.007	0.007	0.007	0.007	0.007	3,023,700,000
2025-02-07	0.007	0.007	0.007	0.007	0.007	1,749,000,000
2025-02-06	0.007	0.007	0.007	0.007	0.007	2,075,900,000
2025-02-05	0.007	0.007	0.007	0.007	0.007	5,084,400,000
2025-02-04	0.007	0.007	0.007	0.007	0.007	4,121,100,000
2025-02-03	0.007	0.007	0.007	0.007	0.007	3,181,300,000
2025-01-31	0.008	0.008	0.007	0.007	0.007	3,610,100,000
2025-01-30	0.008	0.008	0.007	0.007	0.007	2,771,600,000
2025-01-29	0.008	0.008	0.007	0.007	0.007	2,625,000,000
2025-01-28	0.007	0.008	0.007	0.007	0.007	4,493,700,000
2025-01-27	0.008	0.008	0.007	0.007	0.007	3,754,300,000
2025-01-24	0.008	0.008	0.007	0.008	0.008	4,180,300,000
2025-01-23	0.008	0.008	0.007	0.007	0.007	5,615,200,000
2025-01-22	0.008	0.008	0.007	0.008	0.008	8,224,400,000
2025-01-21	0.008	0.008	0.007	0.007	0.007	26,016,100,000
2025-01-20	0.008	0.008	0.007	0.008	0.008	11,596,500,000
2025-01-17	0.008	0.008	0.008	0.008	0.008	7,813,400,000
2025-01-16	0.008	0.008	0.008	0.008	0.008	11,255,600,000
2025-01-15	0.008	0.008	0.008	0.008	0.008	4,207,100,000
2025-01-14	0.008	0.008	0.008	0.008	0.008	3,380,900,000
2025-01-13	0.008	0.008	0.008	0.008	0.008	7,752,200,000
2025-01-10	0.008	0.008	0.007	0.008	0.008	8,391,700,000
2025-01-09	0.008	0.008	0.007	0.007	0.007	5,619,100,000
2025-01-08	0.008	0.008	0.007	0.008	0.008	8,578,100,000
2025-01-06	0.008	0.008	0.007	0.008	0.008	3,942,300,000
2025-01-03	0.008	0.008	0.008	0.008	0.008	4,684,400,000
2024-12-30	0.007	0.008	0.007	0.008	0.008	7,790,500,000
2024-12-28	0.007	0.008	0.007	0.007	0.007	5,183,400,000
2024-12-27	0.007	0.007	0.007	0.007	0.007	14,565,600,000
2024-12-26	0.007	0.007	0.007	0.007	0.007	7,328,900,000
2024-12-25	0.007	0.007	0.007	0.007	0.007	5,785,200,000
2024-12-24	0.007	0.007	0.007	0.007	0.007	5,662,100,000
2024-12-23	0.007	0.007	0.007	0.007	0.007	12,372,300,000
2024-12-20	0.006	0.007	0.006	0.007	0.007	18,338,500,000
2024-12-19	0.006	0.006	0.006	0.006	0.006	19,197,100,000
2024-12-18	0.006	0.006	0.006	0.006	0.006	2,693,800,000
2024-12-17	0.006	0.006	0.006	0.006	0.006	2,205,800,000
2024-12-16	0.006	0.006	0.006	0.006	0.006	2,817,400,000
2024-12-13	0.006	0.006	0.006	0.006	0.006	1,226,000,000
2024-12-12	0.006	0.006	0.006	0.006	0.006	1,727,400,000
2024-12-11	0.006	0.006	0.006	0.006	0.006	2,094,200,000
2024-12-10	0.006	0.006	0.006	0.006	0.006	1,845,300,000
2024-12-09	0.006	0.006	0.006	0.006	0.006	1,835,700,000
2024-12-06	0.006	0.006	0.006	0.006	0.006	1,865,900,000
2024-12-05	0.006	0.006	0.006	0.006	0.006	4,334,300,000
2024-12-04	0.006	0.006	0.006	0.006	0.006	3,329,600,000
2024-12-03	0.006	0.006	0.006	0.006	0.006	3,004,000,000
2024-12-02	0.006	0.006	0.006	0.006	0.006	1,755,400,000
2024-11-29	0.006	0.006	0.006	0.006	0.006	1,647,400,000

← NewerPage 8 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.