Tuymazinskiy zavod avtobetonovozov OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 146.00 | 146.00 | 141.00 | 142.50 | 142.50 | 14,480 |
| 2025-08-14 | 146.00 | 146.00 | 143.00 | 144.50 | 144.50 | 2,630 |
| 2025-08-13 | 147.00 | 147.00 | 144.50 | 146.00 | 146.00 | 7,470 |
| 2025-08-12 | 146.00 | 148.00 | 142.50 | 145.00 | 145.00 | 8,920 |
| 2025-08-11 | 143.00 | 147.00 | 141.00 | 145.50 | 145.50 | 22,020 |
| 2025-08-08 | 140.00 | 143.00 | 136.50 | 141.50 | 141.50 | 13,430 |
| 2025-08-07 | 137.00 | 140.00 | 136.00 | 138.50 | 138.50 | 13,360 |
| 2025-08-06 | 137.00 | 138.00 | 135.00 | 136.50 | 136.50 | 5,320 |
| 2025-08-05 | 139.50 | 139.50 | 135.00 | 136.00 | 136.00 | 19,450 |
| 2025-08-04 | 136.50 | 139.00 | 136.00 | 138.00 | 138.00 | 7,440 |
| 2025-08-01 | 139.50 | 139.50 | 135.00 | 136.50 | 136.50 | 16,620 |
| 2025-07-31 | 141.00 | 141.00 | 137.50 | 137.50 | 137.50 | 8,420 |
| 2025-07-30 | 140.50 | 141.00 | 137.00 | 137.50 | 137.50 | 5,980 |
| 2025-07-29 | 141.00 | 141.50 | 137.00 | 137.50 | 137.50 | 51,220 |
| 2025-07-28 | 139.00 | 141.00 | 136.00 | 137.50 | 137.50 | 10,360 |
| 2025-07-25 | 136.00 | 142.50 | 130.50 | 138.00 | 138.00 | 79,160 |
| 2025-07-24 | 138.50 | 139.50 | 133.50 | 135.50 | 135.50 | 35,100 |
| 2025-07-23 | 132.00 | 140.00 | 130.50 | 135.50 | 135.50 | 26,300 |
| 2025-07-22 | 128.50 | 132.50 | 128.00 | 131.00 | 131.00 | 15,860 |
| 2025-07-21 | 124.50 | 129.00 | 123.50 | 128.00 | 128.00 | 29,760 |
| 2025-07-18 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 11,350 |
| 2025-07-17 | 123.50 | 123.50 | 120.00 | 121.50 | 121.50 | 3,400 |
| 2025-07-16 | 120.00 | 123.50 | 120.00 | 121.50 | 121.50 | 12,550 |
| 2025-07-15 | 119.00 | 121.00 | 116.50 | 120.00 | 120.00 | 14,510 |
| 2025-07-14 | 117.50 | 118.00 | 113.00 | 118.00 | 118.00 | 16,090 |
| 2025-07-11 | 123.50 | 123.50 | 116.50 | 117.50 | 117.50 | 15,610 |
| 2025-07-10 | 122.50 | 124.50 | 121.50 | 122.50 | 122.50 | 7,600 |
| 2025-07-09 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 20,730 |
| 2025-07-08 | 121.00 | 125.50 | 120.00 | 123.50 | 123.50 | 12,450 |
| 2025-07-07 | 125.00 | 125.50 | 119.00 | 121.00 | 121.00 | 43,160 |
| 2025-07-04 | 134.00 | 135.00 | 122.00 | 125.00 | 125.00 | 47,440 |
| 2025-07-03 | 137.00 | 137.00 | 132.50 | 134.00 | 134.00 | 34,560 |
| 2025-07-02 | 140.00 | 140.00 | 136.50 | 137.00 | 137.00 | 9,760 |
| 2025-07-01 | 141.50 | 143.50 | 138.50 | 140.00 | 140.00 | 8,550 |
| 2025-06-30 | 142.00 | 143.00 | 134.50 | 140.00 | 140.00 | 25,990 |
| 2025-06-27 | 140.00 | 142.50 | 138.50 | 142.00 | 142.00 | 8,320 |
| 2025-06-26 | 142.50 | 142.50 | 138.50 | 140.00 | 140.00 | 6,560 |
| 2025-06-25 | 142.00 | 144.50 | 141.00 | 142.00 | 142.00 | 4,920 |
| 2025-06-24 | 143.50 | 143.50 | 139.50 | 140.50 | 140.50 | 13,900 |
| 2025-06-23 | 146.50 | 147.50 | 142.00 | 142.00 | 142.00 | 13,000 |
| 2025-06-20 | 148.00 | 148.00 | 146.50 | 147.50 | 147.50 | 730 |
| 2025-06-19 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 2,990 |
| 2025-06-18 | 148.50 | 148.50 | 146.00 | 147.00 | 147.00 | 2,520 |
| 2025-06-17 | 147.00 | 148.50 | 143.50 | 147.00 | 147.00 | 8,450 |
| 2025-06-16 | 150.00 | 150.50 | 147.00 | 147.00 | 147.00 | 2,410 |
| 2025-06-13 | 149.00 | 151.50 | 148.50 | 148.50 | 148.50 | 1,700 |
| 2025-06-11 | 148.50 | 150.50 | 147.00 | 149.00 | 149.00 | 6,490 |
| 2025-06-10 | 149.50 | 153.00 | 147.50 | 149.00 | 149.00 | 4,320 |
| 2025-06-09 | 154.00 | 156.50 | 149.00 | 151.00 | 151.00 | 3,610 |
| 2025-06-06 | 159.50 | 160.50 | 154.00 | 154.00 | 154.00 | 6,930 |
| 2025-06-05 | 163.50 | 163.50 | 156.00 | 159.50 | 159.50 | 7,520 |
| 2025-06-04 | 153.00 | 173.50 | 152.00 | 162.50 | 162.50 | 46,390 |
| 2025-06-03 | 148.50 | 154.00 | 148.50 | 151.50 | 151.50 | 4,740 |
| 2025-06-02 | 147.50 | 148.50 | 144.50 | 148.00 | 148.00 | 3,460 |
| 2025-05-30 | 147.00 | 148.50 | 145.50 | 147.00 | 147.00 | 1,430 |
| 2025-05-29 | 148.50 | 150.50 | 145.00 | 145.50 | 145.50 | 3,620 |
| 2025-05-28 | 146.50 | 149.00 | 143.00 | 145.00 | 145.00 | 6,550 |
| 2025-05-27 | 145.00 | 149.00 | 140.00 | 143.00 | 143.00 | 6,980 |
| 2025-05-26 | 152.50 | 152.50 | 140.00 | 143.00 | 143.00 | 17,030 |
| 2025-05-23 | 153.50 | 154.00 | 149.50 | 152.00 | 152.00 | 8,650 |
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.