Taseco Air Services JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	62,500.00	62,500.00	62,400.00	62,400.00	62,400.00	1.05%	908
Jul 1, 2026	61,750.00	61,750.00	60,833.33	61,750.00	61,750.00	-	1,695
Jun 30, 2026	61,250.00	61,750.00	61,250.00	61,750.00	61,750.00	-	4,740
Jun 29, 2026	60,833.33	61,750.00	60,833.33	61,750.00	61,750.00	1.51%	4,681
Jun 26, 2026	60,000.00	60,833.33	60,000.00	60,833.33	60,833.33	-	3,492
Jun 25, 2026	60,833.33	60,833.33	60,833.33	60,833.33	60,833.33	-	8,400
Jun 24, 2026	61,166.67	61,166.67	60,416.67	60,833.33	60,833.33	0.97%	11,161
Jun 23, 2026	60,000.00	61,666.67	60,000.00	60,250.00	60,250.00	1.12%	16,672
Jun 22, 2026	59,166.67	60,000.00	59,166.67	59,583.33	59,583.33	-	3,840
Jun 19, 2026	60,000.00	60,000.00	59,583.33	59,583.33	59,583.33	-1.11%	4,080
Jun 18, 2026	60,250.00	61,250.00	60,000.00	60,250.00	60,250.00	-	5,677
Jun 17, 2026	60,000.00	60,250.00	59,583.33	60,250.00	60,250.00	0.42%	4,800
Jun 16, 2026	60,000.00	60,000.00	60,000.00	60,000.00	60,000.00	-	270
Jun 15, 2026	59,250.00	60,083.33	59,250.00	60,000.00	60,000.00	1.27%	4,334
Jun 12, 2026	59,250.00	59,250.00	59,250.00	59,250.00	59,250.00	-1.80%	360
Jun 11, 2026	59,166.67	60,333.33	58,333.33	60,333.33	60,333.33	3.43%	3,012
Jun 9, 2026	58,333.33	58,333.33	58,333.33	58,333.33	58,333.33	0.14%	852
Jun 8, 2026	59,166.67	59,166.67	58,250.00	58,250.00	58,250.00	-1.55%	1,920
Jun 5, 2026	59,166.67	59,166.67	59,166.67	59,166.67	59,166.67	-	120
Jun 4, 2026	59,166.67	59,166.67	58,916.67	59,166.67	59,166.67	0.14%	6,840
Jun 3, 2026	58,833.33	59,083.33	58,833.33	59,083.33	59,083.33	-0.14%	840
Jun 2, 2026	59,583.33	59,583.33	59,166.67	59,166.67	59,166.67	-	861
Jun 1, 2026	60,750.00	60,750.00	59,666.67	60,000.00	59,166.67	0.56%	2,056
May 29, 2026	59,583.33	59,666.67	59,583.33	59,666.67	58,837.96	0.14%	262
May 28, 2026	60,000.00	60,000.00	59,583.33	59,583.33	58,755.79	-0.69%	2,664
May 27, 2026	60,000.00	60,000.00	60,000.00	60,000.00	59,166.67	-	2,760
May 26, 2026	59,583.33	60,000.00	59,583.33	60,000.00	59,166.67	0.14%	4,680
May 25, 2026	59,750.00	59,916.67	59,583.33	59,916.67	59,084.49	0.28%	4,443
May 22, 2026	59,833.33	59,833.33	59,666.67	59,750.00	58,920.14	0.14%	1,218
May 21, 2026	59,666.67	59,666.67	59,666.67	59,666.67	58,837.96	-	1,320
May 20, 2026	59,916.67	59,916.67	59,500.00	59,666.67	58,837.96	-0.42%	2,078
May 19, 2026	59,833.33	60,083.33	59,833.33	59,916.67	59,084.49	-0.14%	2,293
May 18, 2026	60,000.00	60,000.00	59,583.33	60,000.00	59,166.67	-	1,680
May 15, 2026	60,833.33	60,833.33	59,166.67	60,000.00	59,166.67	-0.41%	13,813
May 14, 2026	60,000.00	60,583.33	60,000.00	60,250.00	59,413.19	0.42%	3,363
May 13, 2026	60,083.33	60,083.33	59,333.33	60,000.00	59,166.67	-	13,812
May 12, 2026	61,250.00	61,500.00	60,000.00	60,000.00	59,166.67	-	5,188
May 11, 2026	59,583.33	60,000.00	59,583.33	60,000.00	59,166.67	0.28%	5,892
May 8, 2026	60,583.33	60,583.33	59,833.33	59,833.33	59,002.31	-0.14%	4,110
May 7, 2026	60,000.00	61,583.33	59,833.33	59,916.67	59,084.49	1.41%	74,306
May 6, 2026	58,583.33	60,000.00	58,583.33	59,083.33	58,262.73	0.85%	25,008
May 5, 2026	59,000.00	60,750.00	58,500.00	58,583.33	57,769.68	-0.71%	4,170
May 4, 2026	61,250.00	61,250.00	59,000.00	59,000.00	58,180.56	-	9,360
Apr 29, 2026	59,333.33	60,500.00	57,583.33	59,000.00	58,180.56	-0.56%	17,556
Apr 28, 2026	58,250.00	59,916.67	58,083.33	59,333.33	58,509.26	2.15%	1,876
Apr 24, 2026	59,083.33	59,083.33	58,083.33	58,083.33	57,276.62	2.50%	1,932
Apr 23, 2026	57,500.00	57,500.00	56,666.67	56,666.67	55,879.63	-1.02%	4,692
Apr 22, 2026	55,000.00	57,250.00	54,416.67	57,250.00	56,454.86	-0.15%	7,447
Apr 21, 2026	54,500.00	57,416.67	54,416.67	57,333.33	56,537.04	-0.29%	12,624
Apr 20, 2026	57,416.67	57,500.00	57,416.67	57,500.00	56,701.39	-	241