Tuymazinskiy zavod avtobetonovozov OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 119.00 | 119.00 | 116.50 | 117.50 | 117.50 | 19,630 |
| 2025-11-06 | 118.00 | 119.00 | 117.50 | 119.00 | 119.00 | 2,850 |
| 2025-11-05 | 118.50 | 119.00 | 117.00 | 117.00 | 117.00 | 2,210 |
| 2025-11-03 | 117.50 | 119.00 | 117.00 | 119.00 | 119.00 | 3,020 |
| 2025-11-01 | 118.50 | 118.50 | 116.50 | 118.50 | 118.50 | 5,110 |
| 2025-10-31 | 121.50 | 122.50 | 117.00 | 120.50 | 120.50 | 10,500 |
| 2025-10-30 | 117.00 | 121.00 | 116.50 | 119.00 | 119.00 | 14,860 |
| 2025-10-29 | 117.50 | 119.00 | 116.00 | 117.50 | 117.50 | 9,740 |
| 2025-10-28 | 116.00 | 119.50 | 116.00 | 118.00 | 118.00 | 8,000 |
| 2025-10-27 | 117.00 | 118.50 | 115.50 | 117.00 | 117.00 | 7,500 |
| 2025-10-24 | 117.50 | 119.00 | 115.00 | 117.00 | 117.00 | 13,680 |
| 2025-10-23 | 117.00 | 117.50 | 114.00 | 116.00 | 116.00 | 21,110 |
| 2025-10-22 | 118.50 | 120.50 | 113.50 | 119.00 | 119.00 | 53,500 |
| 2025-10-21 | 128.00 | 128.50 | 116.00 | 118.50 | 118.50 | 81,400 |
| 2025-10-20 | 119.50 | 132.00 | 117.00 | 127.50 | 127.50 | 104,360 |
| 2025-10-17 | 121.00 | 122.50 | 116.00 | 121.00 | 121.00 | 26,410 |
| 2025-10-16 | 116.00 | 121.50 | 113.00 | 119.50 | 119.50 | 22,010 |
| 2025-10-15 | 114.00 | 120.00 | 113.50 | 117.00 | 117.00 | 18,600 |
| 2025-10-14 | 115.50 | 122.50 | 113.00 | 120.00 | 120.00 | 53,000 |
| 2025-10-13 | 111.00 | 117.00 | 110.00 | 115.50 | 115.50 | 45,010 |
| 2025-10-10 | 117.00 | 117.00 | 110.00 | 113.00 | 113.00 | 31,170 |
| 2025-10-09 | 117.50 | 119.00 | 110.00 | 115.50 | 115.50 | 67,060 |
| 2025-10-08 | 121.50 | 121.50 | 116.00 | 117.50 | 117.50 | 18,330 |
| 2025-10-07 | 120.00 | 121.50 | 119.50 | 121.50 | 121.50 | 3,730 |
| 2025-10-06 | 117.00 | 123.50 | 113.00 | 119.00 | 119.00 | 101,820 |
| 2025-10-03 | 121.50 | 125.00 | 113.50 | 120.50 | 120.50 | 44,920 |
| 2025-10-02 | 125.50 | 126.00 | 117.50 | 122.00 | 122.00 | 48,400 |
| 2025-10-01 | 130.00 | 130.50 | 123.50 | 125.00 | 125.00 | 17,350 |
| 2025-09-30 | 130.50 | 132.00 | 128.00 | 129.50 | 129.50 | 3,580 |
| 2025-09-29 | 135.00 | 137.50 | 130.50 | 132.00 | 132.00 | 10,930 |
| 2025-09-26 | 135.00 | 135.00 | 134.00 | 134.50 | 134.50 | 930 |
| 2025-09-25 | 139.00 | 140.50 | 130.50 | 140.50 | 140.50 | 17,810 |
| 2025-09-24 | 142.00 | 142.00 | 134.00 | 139.50 | 139.50 | 74,790 |
| 2025-09-23 | 144.50 | 145.50 | 139.00 | 141.00 | 141.00 | 11,050 |
| 2025-09-22 | 146.50 | 146.50 | 143.50 | 144.00 | 144.00 | 5,720 |
| 2025-09-19 | 148.50 | 149.00 | 144.50 | 147.00 | 147.00 | 20,040 |
| 2025-09-18 | 149.50 | 151.50 | 147.00 | 147.50 | 147.50 | 13,050 |
| 2025-09-17 | 148.00 | 151.00 | 146.50 | 148.50 | 148.50 | 17,880 |
| 2025-09-16 | 151.00 | 152.00 | 146.50 | 147.00 | 147.00 | 16,340 |
| 2025-09-15 | 154.50 | 155.00 | 148.00 | 150.50 | 150.50 | 18,550 |
| 2025-09-12 | 164.00 | 165.50 | 153.50 | 157.50 | 157.50 | 59,180 |
| 2025-09-11 | 165.50 | 166.50 | 161.00 | 163.50 | 163.50 | 37,910 |
| 2025-09-10 | 168.00 | 170.50 | 162.50 | 164.00 | 164.00 | 39,920 |
| 2025-09-09 | 167.00 | 169.00 | 160.00 | 168.00 | 168.00 | 50,860 |
| 2025-09-08 | 164.50 | 168.00 | 160.50 | 164.00 | 164.00 | 114,510 |
| 2025-09-05 | 160.00 | 167.50 | 153.00 | 159.50 | 159.50 | 149,610 |
| 2025-09-04 | 145.00 | 167.50 | 144.00 | 157.50 | 157.50 | 196,460 |
| 2025-09-03 | 145.00 | 145.50 | 143.50 | 145.50 | 145.50 | 1,460 |
| 2025-09-02 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | 3,690 |
| 2025-09-01 | 152.00 | 152.00 | 145.50 | 146.00 | 146.00 | 3,390 |
| 2025-08-29 | 150.00 | 151.50 | 147.50 | 148.50 | 148.50 | 22,930 |
| 2025-08-28 | 145.00 | 154.00 | 145.00 | 150.00 | 150.00 | 36,800 |
| 2025-08-27 | 150.00 | 150.00 | 143.00 | 144.50 | 144.50 | 22,770 |
| 2025-08-26 | 150.00 | 152.50 | 148.50 | 149.50 | 149.50 | 16,890 |
| 2025-08-25 | 152.00 | 152.00 | 148.00 | 149.50 | 149.50 | 4,590 |
| 2025-08-22 | 151.50 | 152.50 | 150.00 | 150.00 | 150.00 | 15,360 |
| 2025-08-21 | 159.00 | 167.00 | 148.50 | 149.50 | 149.50 | 67,550 |
| 2025-08-20 | 147.50 | 159.00 | 146.00 | 157.50 | 157.50 | 61,820 |
| 2025-08-19 | 145.00 | 150.50 | 143.50 | 145.00 | 145.00 | 18,190 |
| 2025-08-18 | 142.50 | 143.50 | 142.00 | 142.00 | 142.00 | 2,120 |
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.