Tuimazinskiy Zavod Avtobetonovozov Publicly Traded Company (MOEX:TUZA)
Russia · Delayed Price · Currency is RUB 88.00
-0.50 (-0.56%)
At close: Jul 8, 2022
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 88.50 | 88.50 | 87.50 | 88.00 | 88.00 | -0.56% | 1,380 |
| Jul 7, 2022 | 88.50 | 89.50 | 86.50 | 88.50 | 88.50 | - | 4,670 |
| Jul 6, 2022 | 90.00 | 90.50 | 88.00 | 88.50 | 88.50 | -1.12% | 2,050 |
| Jul 5, 2022 | 90.50 | 90.50 | 88.00 | 89.50 | 89.50 | -0.56% | 2,630 |
| Jul 4, 2022 | 90.00 | 93.00 | 88.00 | 90.00 | 90.00 | -0.55% | 6,700 |
| Jul 1, 2022 | 87.00 | 94.00 | 87.00 | 90.50 | 90.50 | 3.43% | 5,920 |
| Jun 30, 2022 | 90.00 | 90.00 | 86.00 | 87.50 | 87.50 | -2.78% | 3,670 |
| Jun 29, 2022 | 90.50 | 91.00 | 88.00 | 90.00 | 90.00 | -1.10% | 1,720 |
| Jun 28, 2022 | 92.00 | 92.00 | 90.50 | 91.00 | 91.00 | -1.09% | 570 |
| Jun 27, 2022 | 92.00 | 92.00 | 91.00 | 92.00 | 92.00 | 0.55% | 2,840 |
| Jun 24, 2022 | 91.00 | 92.00 | 90.50 | 91.50 | 91.50 | 1.10% | 1,150 |
| Jun 23, 2022 | 92.00 | 93.00 | 90.50 | 90.50 | 90.50 | -1.63% | 3,150 |
| Jun 22, 2022 | 92.50 | 92.50 | 90.50 | 92.00 | 92.00 | - | 4,990 |
| Jun 21, 2022 | 93.00 | 93.00 | 91.50 | 92.00 | 92.00 | -1.08% | 3,400 |
| Jun 20, 2022 | 94.00 | 95.50 | 91.50 | 93.00 | 93.00 | -1.06% | 7,470 |
| Jun 17, 2022 | 94.50 | 94.50 | 93.00 | 94.00 | 94.00 | 0.53% | 380 |
| Jun 16, 2022 | 93.00 | 94.00 | 93.00 | 93.50 | 93.50 | 1.63% | 980 |
| Jun 15, 2022 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | -0.54% | 130 |
| Jun 14, 2022 | 92.50 | 92.50 | 92.00 | 92.50 | 92.50 | 0.54% | 760 |
| Jun 10, 2022 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -1.08% | 140 |
| Jun 9, 2022 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 0.54% | 710 |
| Jun 8, 2022 | 91.50 | 96.00 | 91.50 | 92.50 | 92.50 | 1.09% | 4,540 |
| Jun 7, 2022 | 93.00 | 93.00 | 90.50 | 91.50 | 91.50 | -2.14% | 2,600 |
| Jun 6, 2022 | 94.50 | 94.50 | 93.50 | 93.50 | 93.50 | -0.53% | 410 |
| Jun 3, 2022 | 93.50 | 94.50 | 93.50 | 94.00 | 94.00 | - | 120 |
| Jun 2, 2022 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -0.53% | 280 |
| Jun 1, 2022 | 95.00 | 95.00 | 94.00 | 94.50 | 94.50 | 0.53% | 890 |
| May 31, 2022 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 250 |
| May 30, 2022 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -0.53% | 830 |
| May 27, 2022 | 95.00 | 96.00 | 94.00 | 94.50 | 94.50 | -1.05% | 970 |
| May 26, 2022 | 94.50 | 96.00 | 94.50 | 95.50 | 95.50 | - | 720 |
| May 25, 2022 | 95.50 | 96.00 | 94.50 | 95.50 | 95.50 | - | 740 |
| May 24, 2022 | 95.50 | 96.50 | 94.50 | 95.50 | 95.50 | -1.04% | 1,170 |
| May 23, 2022 | 96.00 | 96.50 | 95.50 | 96.50 | 96.50 | 0.52% | 680 |
| May 20, 2022 | 97.50 | 97.50 | 95.50 | 96.00 | 96.00 | -0.52% | 600 |
| May 19, 2022 | 97.50 | 97.50 | 95.50 | 96.50 | 96.50 | -2.53% | 1,990 |
| May 18, 2022 | 97.50 | 99.00 | 97.00 | 99.00 | 99.00 | - | 1,740 |
| May 17, 2022 | 95.50 | 99.00 | 95.00 | 99.00 | 99.00 | 3.13% | 1,830 |
| May 16, 2022 | 96.00 | 96.50 | 95.50 | 96.00 | 96.00 | - | 860 |
| May 13, 2022 | 97.00 | 97.50 | 95.00 | 96.00 | 96.00 | -1.03% | 1,360 |
| May 12, 2022 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | -0.51% | 4,050 |
| May 11, 2022 | 99.00 | 99.00 | 97.50 | 97.50 | 97.50 | -2.50% | 2,110 |
| May 6, 2022 | 98.50 | 100.50 | 98.50 | 100.00 | 100.00 | - | 940 |
| May 5, 2022 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | 1.01% | 1,500 |
| May 4, 2022 | 101.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.00% | 2,410 |
| Apr 29, 2022 | 98.50 | 100.50 | 96.00 | 100.00 | 100.00 | 0.50% | 1,960 |
| Apr 28, 2022 | 102.00 | 103.50 | 97.50 | 99.50 | 99.50 | -2.45% | 3,150 |
| Apr 27, 2022 | 100.50 | 102.50 | 100.50 | 102.00 | 102.00 | 2.00% | 2,220 |
| Apr 26, 2022 | 98.50 | 103.50 | 97.00 | 100.00 | 100.00 | 2.04% | 11,700 |
| Apr 25, 2022 | 99.50 | 99.50 | 96.00 | 98.00 | 98.00 | -1.51% | 2,870 |