TNS energo Rostov-on-Don Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	0.54	0.54	0.54	0.54	0.50	-0.74%	18,000
Jul 7, 2022	0.54	0.55	0.53	0.54	0.50	-0.37%	77,000
Jul 6, 2022	0.55	0.58	0.53	0.54	0.50	-1.45%	717,000
Jul 5, 2022	0.55	0.56	0.52	0.55	0.51	-	474,000
Jul 4, 2022	0.55	0.57	0.54	0.55	0.51	1.10%	155,000
Jul 1, 2022	0.53	0.55	0.52	0.54	0.50	3.03%	405,000
Jun 30, 2022	0.55	0.56	0.50	0.53	0.49	-4.69%	319,000
Jun 29, 2022	0.56	0.56	0.55	0.55	0.51	-0.72%	253,000
Jun 28, 2022	0.56	0.57	0.56	0.56	0.52	0.36%	161,000
Jun 27, 2022	0.55	0.56	0.55	0.56	0.51	-0.36%	220,000
Jun 24, 2022	0.56	0.56	0.55	0.56	0.52	2.20%	53,000
Jun 23, 2022	0.54	0.57	0.54	0.55	0.51	0.74%	369,000
Jun 22, 2022	0.54	0.54	0.54	0.54	0.50	0.37%	24,000
Jun 21, 2022	0.55	0.55	0.53	0.54	0.50	-2.17%	553,000
Jun 20, 2022	0.54	0.57	0.53	0.55	0.51	2.22%	266,000
Jun 17, 2022	0.54	0.55	0.54	0.54	0.50	-0.37%	97,000
Jun 16, 2022	0.54	0.56	0.53	0.54	0.50	0.37%	344,000
Jun 15, 2022	0.53	0.55	0.53	0.54	0.50	1.89%	145,000
Jun 14, 2022	0.53	0.54	0.52	0.53	0.49	-0.75%	52,000
Jun 10, 2022	0.53	0.54	0.52	0.53	0.49	-1.11%	54,000
Jun 9, 2022	0.54	0.54	0.53	0.54	0.50	-0.37%	11,000
Jun 8, 2022	0.54	0.54	0.53	0.54	0.50	1.12%	65,000
Jun 7, 2022	0.56	0.56	0.53	0.54	0.50	-3.25%	81,000
Jun 6, 2022	0.54	0.55	0.53	0.55	0.51	2.21%	215,000
Jun 3, 2022	0.54	0.54	0.53	0.54	0.50	-0.37%	172,000
Jun 2, 2022	0.56	0.57	0.53	0.54	0.50	-1.09%	469,000
Jun 1, 2022	0.56	0.58	0.54	0.55	0.51	1.10%	462,000
May 31, 2022	0.55	0.58	0.53	0.54	0.50	0.37%	805,000
May 30, 2022	0.54	0.55	0.53	0.54	0.50	-	230,000
May 27, 2022	0.56	0.56	0.52	0.54	0.50	-0.37%	609,000
May 26, 2022	0.56	0.57	0.52	0.54	0.50	-4.56%	769,000
May 25, 2022	0.58	0.59	0.53	0.57	0.53	-1.04%	1,132,000
May 24, 2022	0.53	0.67	0.52	0.58	0.53	12.50%	6,116,000
May 23, 2022	0.51	0.53	0.51	0.51	0.47	1.59%	682,000
May 20, 2022	0.51	0.51	0.47	0.50	0.47	-1.95%	530,000
May 19, 2022	0.49	0.52	0.48	0.51	0.48	7.08%	654,000
May 18, 2022	0.48	0.49	0.47	0.48	0.44	-	89,000
May 17, 2022	0.46	0.48	0.46	0.48	0.44	2.13%	66,000
May 16, 2022	0.48	0.48	0.46	0.47	0.43	-	132,000
May 13, 2022	0.48	0.49	0.45	0.47	0.43	-2.08%	338,000
May 12, 2022	0.50	0.54	0.47	0.48	0.44	-2.83%	1,038,000
May 11, 2022	0.51	0.51	0.48	0.49	0.46	-1.20%	264,000
May 6, 2022	0.52	0.53	0.49	0.50	0.46	-3.10%	328,000
May 5, 2022	0.51	0.53	0.50	0.52	0.48	1.57%	104,000
May 4, 2022	0.53	0.54	0.50	0.51	0.47	-2.31%	440,000
Apr 29, 2022	0.53	0.55	0.50	0.52	0.48	-5.11%	2,509,000
Apr 28, 2022	0.56	0.56	0.52	0.55	0.51	-1.44%	113,000
Apr 27, 2022	0.53	0.57	0.52	0.56	0.51	4.12%	456,000
Apr 26, 2022	0.54	0.55	0.50	0.53	0.49	0.75%	312,000
Apr 25, 2022	0.56	0.56	0.53	0.53	0.49	-2.93%	48,000