PJSC Tatneft (MOEX:TATN)
Russia · Delayed Price · Currency is RUB 409.90
+2.00 (0.49%)
At close: Jul 8, 2022
PJSC Tatneft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 407.00 | 409.90 | 400.30 | 409.90 | 377.19 | 0.49% | 453,564 |
| Jul 7, 2022 | 412.30 | 414.00 | 403.00 | 407.90 | 375.35 | -5.10% | 1,157,712 |
| Jul 6, 2022 | 423.20 | 430.60 | 423.00 | 429.80 | 380.65 | 0.89% | 1,182,774 |
| Jul 5, 2022 | 432.90 | 432.90 | 422.10 | 426.00 | 377.29 | -1.62% | 887,017 |
| Jul 4, 2022 | 426.60 | 439.00 | 423.70 | 433.00 | 383.48 | 2.58% | 735,151 |
| Jul 1, 2022 | 421.00 | 439.90 | 421.00 | 422.10 | 373.83 | -1.72% | 587,114 |
| Jun 30, 2022 | 442.00 | 444.70 | 415.70 | 429.50 | 380.38 | -2.56% | 1,008,955 |
| Jun 29, 2022 | 447.20 | 451.90 | 438.00 | 440.80 | 390.39 | -1.43% | 537,937 |
| Jun 28, 2022 | 456.50 | 456.50 | 446.20 | 447.20 | 396.06 | -2.36% | 487,785 |
| Jun 27, 2022 | 445.60 | 458.00 | 444.00 | 458.00 | 405.63 | 2.12% | 485,511 |
| Jun 24, 2022 | 447.50 | 452.80 | 438.20 | 448.50 | 397.21 | -0.11% | 855,302 |
| Jun 23, 2022 | 443.10 | 449.00 | 437.30 | 449.00 | 397.65 | 0.99% | 663,387 |
| Jun 22, 2022 | 439.90 | 444.60 | 428.20 | 444.60 | 393.76 | 0.91% | 727,484 |
| Jun 21, 2022 | 441.40 | 443.80 | 435.00 | 440.60 | 390.22 | -0.09% | 984,466 |
| Jun 20, 2022 | 434.00 | 445.90 | 431.60 | 441.00 | 390.57 | 2.32% | 617,354 |
| Jun 17, 2022 | 440.00 | 440.00 | 430.30 | 431.00 | 381.71 | -2.05% | 522,403 |
| Jun 16, 2022 | 424.50 | 440.00 | 423.30 | 440.00 | 389.68 | 3.65% | 1,073,495 |
| Jun 15, 2022 | 427.20 | 429.10 | 419.20 | 424.50 | 375.96 | -0.63% | 640,076 |
| Jun 14, 2022 | 420.00 | 427.20 | 415.30 | 427.20 | 378.35 | 0.64% | 445,985 |
| Jun 10, 2022 | 407.80 | 426.00 | 405.80 | 424.50 | 375.96 | 4.61% | 966,599 |
| Jun 9, 2022 | 405.00 | 413.20 | 398.40 | 405.80 | 359.39 | 0.05% | 822,530 |
| Jun 8, 2022 | 393.00 | 407.90 | 391.00 | 405.60 | 359.22 | 3.21% | 883,252 |
| Jun 7, 2022 | 390.00 | 393.00 | 382.90 | 393.00 | 348.06 | 0.77% | 441,848 |
| Jun 6, 2022 | 387.00 | 391.30 | 383.80 | 390.00 | 345.40 | -0.46% | 345,996 |
| Jun 3, 2022 | 390.70 | 394.00 | 372.30 | 391.80 | 347.00 | 0.44% | 771,200 |
| Jun 2, 2022 | 393.30 | 396.80 | 382.50 | 390.10 | 345.49 | -1.98% | 567,733 |
| Jun 1, 2022 | 388.50 | 398.20 | 386.60 | 398.00 | 352.49 | 1.53% | 532,432 |
| May 31, 2022 | 386.00 | 392.00 | 380.00 | 392.00 | 347.17 | 0.26% | 428,546 |
| May 30, 2022 | 393.60 | 400.00 | 385.40 | 391.00 | 346.29 | - | 424,618 |
| May 27, 2022 | 393.00 | 400.00 | 387.00 | 391.00 | 346.29 | 1.56% | 950,268 |
| May 26, 2022 | 375.30 | 389.00 | 373.40 | 385.00 | 340.97 | 2.67% | 748,312 |
| May 25, 2022 | 362.00 | 375.00 | 354.30 | 375.00 | 332.12 | 4.46% | 532,649 |
| May 24, 2022 | 372.90 | 372.90 | 351.80 | 359.00 | 317.95 | -3.73% | 993,249 |
| May 23, 2022 | 405.00 | 408.40 | 370.60 | 372.90 | 330.26 | -7.12% | 1,394,392 |
| May 20, 2022 | 399.30 | 409.80 | 390.60 | 401.50 | 355.59 | -0.62% | 1,314,383 |
| May 19, 2022 | 406.80 | 409.70 | 395.60 | 404.00 | 357.80 | -0.79% | 557,276 |
| May 18, 2022 | 395.00 | 413.50 | 395.00 | 407.20 | 360.63 | 3.75% | 981,716 |
| May 17, 2022 | 375.10 | 398.00 | 375.00 | 392.50 | 347.62 | 5.03% | 890,722 |
| May 16, 2022 | 362.20 | 375.00 | 362.00 | 373.70 | 330.97 | 3.23% | 264,736 |
| May 13, 2022 | 366.00 | 373.40 | 360.00 | 362.00 | 320.60 | -0.58% | 277,810 |
| May 12, 2022 | 377.00 | 379.40 | 364.00 | 364.10 | 322.46 | -3.73% | 186,510 |
| May 11, 2022 | 378.10 | 388.00 | 372.00 | 378.20 | 334.95 | -0.97% | 588,406 |
| May 6, 2022 | 373.00 | 381.90 | 361.70 | 381.90 | 338.23 | 3.13% | 284,786 |
| May 5, 2022 | 371.80 | 375.70 | 369.10 | 370.30 | 327.95 | 0.24% | 212,453 |
| May 4, 2022 | 386.40 | 390.00 | 369.40 | 369.40 | 327.16 | -4.35% | 466,969 |
| Apr 29, 2022 | 362.00 | 387.00 | 360.40 | 386.20 | 342.04 | 6.63% | 748,078 |
| Apr 28, 2022 | 377.00 | 386.80 | 362.20 | 362.20 | 320.78 | -2.97% | 1,540,552 |
| Apr 27, 2022 | 372.10 | 384.00 | 370.60 | 373.30 | 330.61 | -0.45% | 995,155 |
| Apr 26, 2022 | 355.00 | 375.00 | 353.10 | 375.00 | 332.12 | 5.63% | 2,707,518 |
| Apr 25, 2022 | 352.20 | 366.40 | 346.10 | 355.00 | 314.40 | -1.31% | 451,042 |