• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.57% Nasdaq Up2.12%

    More On TRNFP.ME

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Oil Transporting Joint Stock Company Transneft (TRNFP.ME)

    -MCX
    165,200.00 Up 1,600.00(0.98%) 11:46AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 28, 2016163,900.00165,700.00163,000.00165,200.001,100165,200.00
    Jun 27, 2016161,800.00164,000.00161,400.00163,600.001,500163,600.00
    Jun 24, 2016161,200.00164,000.00160,700.00163,200.002,000163,200.00
    Jun 23, 2016165,400.00165,900.00161,700.00165,800.002,300165,800.00
    Jun 22, 2016167,400.00169,300.00164,300.00164,500.001,500164,500.00
    Jun 21, 2016164,100.00170,000.00163,100.00167,200.002,000167,200.00
    Jun 20, 2016169,900.00170,400.00163,400.00164,700.002,000164,700.00
    Jun 17, 2016175,500.00176,000.00167,600.00168,000.006,200168,000.00
    Jun 16, 2016172,100.00174,500.00166,000.00173,900.002,600173,900.00
    Jun 15, 2016172,300.00174,700.00170,100.00173,500.004,000173,500.00
    Jun 14, 2016168,300.00172,900.00165,100.00172,900.002,700172,900.00
    Jun 10, 2016170,500.00172,200.00165,600.00165,600.001,400165,600.00
    Jun 9, 2016174,300.00174,800.00169,200.00171,400.001,500171,400.00
    Jun 8, 2016163,000.00174,200.00163,000.00174,200.001,800174,200.00
    Jun 7, 2016164,000.00166,300.00161,100.00164,500.002,200164,500.00
    Jun 6, 2016161,000.00168,000.00161,000.00164,500.002,700164,500.00
    Jun 3, 2016167,600.00168,400.00160,600.00161,500.002,700161,500.00
    Jun 2, 2016173,300.00174,600.00164,700.00166,200.002,600166,200.00
    Jun 1, 2016171,600.00173,800.00169,900.00172,300.002,000172,300.00
    May 31, 2016174,000.00176,400.00170,000.00170,000.003,200170,000.00
    May 30, 2016175,600.00176,000.00173,100.00175,400.00600175,400.00
    May 27, 2016172,100.00176,400.00171,500.00175,500.001,400175,500.00
    May 26, 2016176,600.00178,700.00171,100.00172,200.002,300172,200.00
    May 25, 2016174,500.00177,600.00173,800.00176,600.001,600176,600.00
    May 24, 2016172,300.00176,000.00172,000.00173,500.001,800173,500.00
    May 23, 2016180,500.00180,800.00172,500.00172,800.003,300172,800.00
    May 20, 2016180,600.00182,900.00176,800.00181,000.003,800181,000.00
    May 19, 2016188,900.00190,500.00178,700.00179,900.005,000179,900.00
    May 18, 2016200,900.00202,300.00188,300.00189,700.003,800189,700.00
    May 17, 2016204,700.00207,300.00196,100.00201,800.002,000201,800.00
    May 16, 2016198,200.00206,500.00195,600.00204,900.001,700204,900.00
    May 13, 2016196,500.00198,000.00190,300.00198,000.002,400198,000.00
    May 12, 2016203,100.00203,100.00195,500.00197,500.001,600197,500.00
    May 11, 2016206,000.00210,600.00199,200.00202,300.002,400202,300.00
    May 10, 2016205,800.00226,400.00203,200.00208,200.005,300208,200.00
    May 6, 2016200,200.00207,800.00199,000.00207,200.002,300207,200.00
    May 5, 2016204,000.00204,000.00198,300.00202,000.003,500202,000.00
    May 4, 2016198,000.00206,100.00198,000.00204,400.002,300204,400.00
    Apr 29, 2016200,400.00205,100.00197,400.00200,200.003,300200,200.00
    Apr 28, 2016198,100.00202,300.00195,200.00202,300.001,800202,300.00
    Apr 27, 2016201,000.00202,200.00192,700.00199,000.001,700199,000.00
    Apr 26, 2016204,900.00204,900.00197,400.00201,000.002,400201,000.00
    Apr 25, 2016189,400.00205,400.00187,600.00205,000.005,000205,000.00
    Apr 22, 2016183,000.00189,800.00181,800.00189,700.002,700189,700.00
    Apr 21, 2016183,900.00185,000.00180,500.00183,500.001,600183,500.00
    Apr 20, 2016179,600.00183,800.00177,000.00183,800.003,000183,800.00
    Apr 19, 2016177,600.00180,000.00174,700.00179,900.002,400179,900.00
    Apr 18, 2016180,500.00182,000.00175,500.00176,800.002,600176,800.00
    Apr 15, 2016180,000.00182,300.00179,000.00181,100.001,500181,100.00
    Apr 14, 2016182,400.00185,800.00176,900.00180,000.003,300180,000.00
    Apr 13, 2016180,800.00184,800.00180,300.00182,000.003,000182,000.00
    Apr 12, 2016182,600.00183,000.00180,200.00180,200.001,500180,200.00
    Apr 11, 2016183,000.00184,000.00181,600.00183,600.001,000183,600.00
    Apr 8, 2016183,000.00184,200.00180,700.00183,700.001,600183,700.00
    Apr 7, 2016182,800.00184,100.00181,600.00183,200.001,300183,200.00
    Apr 6, 2016187,400.00187,900.00182,000.00182,000.002,400182,000.00
    Apr 5, 2016186,000.00187,800.00184,200.00187,500.001,100187,500.00
    Apr 4, 2016181,600.00187,400.00181,600.00186,500.001,800186,500.00
    Apr 1, 2016183,600.00185,200.00179,400.00181,500.002,300181,500.00
    Mar 31, 2016186,600.00187,800.00183,200.00184,400.001,800184,400.00
    Mar 30, 2016181,100.00187,000.00180,900.00187,000.002,200187,000.00
    Mar 29, 2016180,000.00181,500.00177,700.00180,500.002,000180,500.00
    Mar 28, 2016185,200.00185,800.00179,500.00180,700.001,400180,700.00
    Mar 25, 2016187,100.00188,100.00184,100.00184,500.00600184,500.00
    Mar 24, 2016184,100.00187,200.00182,900.00186,900.001,800186,900.00
    Mar 23, 2016181,800.00184,400.00180,100.00184,000.002,600184,000.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in RUB.