Territorial’naya Generiruyushchaya Kompaniya No2 PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 0.009 | 0.009 | 0.008 | 0.008 | 0.008 | 1,479,000,000 |
| 2024-09-05 | 0.008 | 0.009 | 0.008 | 0.009 | 0.009 | 4,191,000,000 |
| 2024-09-04 | 0.007 | 0.008 | 0.007 | 0.008 | 0.008 | 2,803,000,000 |
| 2024-09-03 | 0.007 | 0.008 | 0.007 | 0.007 | 0.007 | 3,379,000,000 |
| 2024-09-02 | 0.008 | 0.008 | 0.007 | 0.007 | 0.007 | 4,547,000,000 |
| 2024-08-30 | 0.009 | 0.009 | 0.008 | 0.008 | 0.008 | 2,087,000,000 |
| 2024-08-29 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 1,621,000,000 |
| 2024-08-28 | 0.010 | 0.010 | 0.009 | 0.009 | 0.009 | 3,192,000,000 |
| 2024-08-27 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 606,000,000 |
| 2024-08-26 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 1,247,000,000 |
| 2024-08-23 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 2,234,000,000 |
| 2024-08-22 | 0.011 | 0.011 | 0.010 | 0.010 | 0.010 | 1,458,000,000 |
| 2024-08-21 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 1,052,000,000 |
| 2024-08-20 | 0.011 | 0.011 | 0.010 | 0.011 | 0.011 | 3,453,000,000 |
| 2024-08-19 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 651,000,000 |
| 2024-08-16 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 946,000,000 |
| 2024-08-15 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 1,415,000,000 |
| 2024-08-14 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 3,729,000,000 |
| 2024-08-13 | 0.010 | 0.012 | 0.010 | 0.012 | 0.012 | 11,910,000,000 |
| 2024-08-12 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 267,000,000 |
| 2024-08-09 | 0.010 | 0.011 | 0.010 | 0.010 | 0.010 | 409,000,000 |
| 2024-08-08 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 277,000,000 |
| 2024-08-07 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 413,000,000 |
| 2024-08-06 | 0.011 | 0.011 | 0.010 | 0.010 | 0.010 | 803,000,000 |
| 2024-08-05 | 0.011 | 0.011 | 0.010 | 0.010 | 0.010 | 941,000,000 |
| 2024-08-02 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 540,000,000 |
| 2024-08-01 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 1,447,000,000 |
| 2024-07-31 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 817,000,000 |
| 2024-07-30 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 908,000,000 |
| 2024-07-29 | 0.011 | 0.011 | 0.010 | 0.011 | 0.011 | 1,216,000,000 |
| 2024-07-26 | 0.011 | 0.012 | 0.011 | 0.011 | 0.011 | 1,238,000,000 |
| 2024-07-25 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 498,000,000 |
| 2024-07-24 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 1,002,000,000 |
| 2024-07-23 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 3,091,000,000 |
| 2024-07-22 | 0.012 | 0.013 | 0.011 | 0.012 | 0.012 | 4,652,000,000 |
| 2024-07-19 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 1,829,000,000 |
| 2024-07-18 | 0.011 | 0.011 | 0.010 | 0.011 | 0.011 | 1,407,000,000 |
| 2024-07-17 | 0.010 | 0.011 | 0.010 | 0.010 | 0.010 | 889,000,000 |
| 2024-07-16 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 857,000,000 |
| 2024-07-15 | 0.010 | 0.011 | 0.010 | 0.010 | 0.010 | 1,609,000,000 |
| 2024-07-12 | 0.010 | 0.011 | 0.010 | 0.010 | 0.010 | 351,000,000 |
| 2024-07-11 | 0.009 | 0.011 | 0.009 | 0.010 | 0.010 | 1,353,000,000 |
| 2024-07-10 | 0.010 | 0.010 | 0.009 | 0.010 | 0.010 | 1,770,000,000 |
| 2024-07-09 | 0.011 | 0.011 | 0.010 | 0.010 | 0.010 | 2,921,000,000 |
| 2024-07-08 | 0.011 | 0.011 | 0.010 | 0.011 | 0.011 | 1,154,000,000 |
| 2024-07-05 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 1,378,000,000 |
| 2024-07-04 | 0.011 | 0.012 | 0.011 | 0.011 | 0.011 | 1,190,000,000 |
| 2024-07-03 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 1,308,000,000 |
| 2024-07-02 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 1,347,000,000 |
| 2024-07-01 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 575,000,000 |
| 2024-06-28 | 0.011 | 0.012 | 0.011 | 0.011 | 0.011 | 1,189,000,000 |
| 2024-06-27 | 0.011 | 0.012 | 0.011 | 0.011 | 0.011 | 720,000,000 |
| 2024-06-26 | 0.011 | 0.012 | 0.011 | 0.011 | 0.011 | 373,000,000 |
| 2024-06-25 | 0.011 | 0.012 | 0.011 | 0.011 | 0.011 | 957,000,000 |
| 2024-06-24 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 219,000,000 |
| 2024-06-21 | 0.011 | 0.012 | 0.011 | 0.011 | 0.011 | 424,000,000 |
| 2024-06-20 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 950,000,000 |
| 2024-06-19 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 885,000,000 |
| 2024-06-18 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 1,334,000,000 |
| 2024-06-17 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 819,000,000 |
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.