Tuymazinskiy zavod avtobetonovozov OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 109.40 | 110.20 | 103.60 | 108.20 | 108.20 | 28,400 |
| 2026-04-30 | 110.00 | 110.00 | 107.20 | 107.80 | 107.80 | 9,790 |
| 2026-04-29 | 109.80 | 110.40 | 106.00 | 108.40 | 108.40 | 24,880 |
| 2026-04-28 | 108.40 | 112.60 | 108.40 | 109.80 | 109.80 | 13,950 |
| 2026-04-27 | 109.60 | 110.40 | 108.40 | 109.20 | 109.20 | 15,890 |
| 2026-04-24 | 111.00 | 112.60 | 109.40 | 111.20 | 111.20 | 7,780 |
| 2026-04-23 | 110.80 | 112.60 | 110.60 | 111.40 | 111.40 | 6,660 |
| 2026-04-22 | 110.20 | 111.80 | 109.80 | 111.40 | 111.40 | 8,360 |
| 2026-04-21 | 108.60 | 111.00 | 107.40 | 110.20 | 110.20 | 31,890 |
| 2026-04-20 | 111.40 | 112.80 | 107.20 | 111.20 | 111.20 | 54,980 |
| 2026-04-17 | 112.80 | 113.20 | 109.00 | 111.40 | 111.40 | 35,090 |
| 2026-04-16 | 112.20 | 114.40 | 111.20 | 113.40 | 113.40 | 28,840 |
| 2026-04-15 | 112.40 | 113.80 | 110.40 | 112.00 | 112.00 | 29,070 |
| 2026-04-14 | 111.60 | 114.00 | 107.40 | 112.40 | 112.40 | 69,750 |
| 2026-04-13 | 111.80 | 115.20 | 110.20 | 112.00 | 112.00 | 114,080 |
| 2026-04-10 | 113.00 | 114.60 | 111.00 | 113.00 | 113.00 | 23,690 |
| 2026-04-09 | 115.00 | 115.00 | 112.40 | 113.00 | 113.00 | 22,150 |
| 2026-04-08 | 115.80 | 115.80 | 113.60 | 114.20 | 114.20 | 10,840 |
| 2026-04-07 | 116.80 | 117.80 | 113.80 | 114.00 | 114.00 | 62,120 |
| 2026-04-06 | 118.80 | 119.40 | 115.60 | 117.60 | 117.60 | 34,900 |
| 2026-04-03 | 117.20 | 119.00 | 117.00 | 117.20 | 117.20 | 9,060 |
| 2026-04-02 | 116.80 | 117.80 | 116.40 | 117.40 | 117.40 | 1,940 |
| 2026-04-01 | 116.40 | 119.40 | 116.40 | 117.00 | 117.00 | 18,380 |
| 2026-03-31 | 117.00 | 118.60 | 116.00 | 117.20 | 117.20 | 13,560 |
| 2026-03-30 | 118.00 | 119.80 | 116.80 | 117.80 | 117.80 | 13,370 |
| 2026-03-27 | 117.00 | 118.20 | 115.00 | 115.40 | 115.40 | 41,030 |
| 2026-03-26 | 118.20 | 119.80 | 116.40 | 119.20 | 119.20 | 38,120 |
| 2026-03-25 | 118.80 | 120.20 | 116.60 | 118.20 | 118.20 | 23,580 |
| 2026-03-24 | 117.00 | 121.20 | 117.00 | 120.40 | 120.40 | 12,370 |
| 2026-03-23 | 121.00 | 121.00 | 116.40 | 118.00 | 118.00 | 21,220 |
| 2026-03-20 | 121.60 | 121.60 | 119.20 | 120.80 | 120.80 | 3,140 |
| 2026-03-19 | 121.20 | 122.40 | 119.00 | 121.40 | 121.40 | 19,370 |
| 2026-03-18 | 123.40 | 127.20 | 120.00 | 124.80 | 124.80 | 42,350 |
| 2026-03-17 | 123.60 | 125.00 | 121.20 | 123.80 | 123.80 | 30,930 |
| 2026-03-16 | 116.80 | 125.20 | 116.80 | 122.40 | 122.40 | 95,750 |
| 2026-03-13 | 116.60 | 117.00 | 116.60 | 117.00 | 117.00 | 2,130 |
| 2026-03-12 | 117.00 | 117.20 | 116.20 | 116.40 | 116.40 | 1,930 |
| 2026-03-11 | 117.00 | 117.40 | 116.80 | 116.80 | 116.80 | 4,050 |
| 2026-03-10 | 117.00 | 117.60 | 116.40 | 116.60 | 116.60 | 5,130 |
| 2026-03-09 | 118.60 | 118.60 | 116.20 | 117.00 | 117.00 | 8,160 |
| 2026-03-06 | 120.00 | 121.20 | 114.00 | 118.60 | 118.60 | 42,800 |
| 2026-03-05 | 120.00 | 120.00 | 119.40 | 119.40 | 119.40 | 1,340 |
| 2026-03-04 | 118.60 | 120.20 | 118.60 | 120.00 | 120.00 | 10,760 |
| 2026-03-03 | 120.60 | 121.00 | 118.00 | 118.60 | 118.60 | 28,100 |
| 2026-03-02 | 121.80 | 122.00 | 120.00 | 120.80 | 120.80 | 20,420 |
| 2026-02-27 | 122.00 | 122.40 | 120.60 | 122.00 | 122.00 | 10,260 |
| 2026-02-26 | 122.80 | 122.80 | 121.40 | 121.80 | 121.80 | 5,130 |
| 2026-02-25 | 122.60 | 122.80 | 121.60 | 121.60 | 121.60 | 5,970 |
| 2026-02-24 | 123.80 | 124.60 | 122.20 | 122.60 | 122.60 | 9,530 |
| 2026-02-20 | 123.60 | 125.40 | 123.20 | 123.60 | 123.60 | 10,350 |
| 2026-02-19 | 122.00 | 125.00 | 120.00 | 123.40 | 123.40 | 44,350 |
| 2026-02-18 | 121.20 | 121.60 | 120.40 | 121.00 | 121.00 | 5,430 |
| 2026-02-17 | 121.00 | 121.40 | 120.00 | 121.00 | 121.00 | 11,260 |
| 2026-02-16 | 122.00 | 123.00 | 120.80 | 121.20 | 121.20 | 11,600 |
| 2026-02-13 | 121.20 | 122.80 | 120.60 | 122.40 | 122.40 | 10,240 |
| 2026-02-12 | 121.60 | 122.40 | 119.80 | 121.20 | 121.20 | 32,450 |
| 2026-02-11 | 124.00 | 124.20 | 120.00 | 122.40 | 122.40 | 63,690 |
| 2026-02-10 | 124.40 | 127.60 | 122.00 | 124.00 | 124.00 | 48,400 |
| 2026-02-09 | 124.20 | 126.40 | 123.40 | 124.80 | 124.80 | 22,920 |
| 2026-02-06 | 128.60 | 129.20 | 123.20 | 125.20 | 125.20 | 36,500 |
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.