• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.54% Nasdaq Down1.52%

    More On TRNFP.ME

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Oil Transporting Joint Stock Company Transneft (TRNFP.ME)

    -MCX
    118,150.00 Down 4,490.00(3.66%) Apr 17, 10:45AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 17, 2015122,750.00124,730.00118,150.00118,150.003,200118,150.00
    Apr 16, 2015122,020.00124,900.00119,850.00122,640.004,200122,640.00
    Apr 15, 2015121,870.00123,000.00120,100.00122,490.002,300122,490.00
    Apr 14, 2015124,400.00124,400.00121,110.00121,940.001,600121,940.00
    Apr 13, 2015120,530.00125,000.00119,410.00124,400.003,100124,400.00
    Apr 10, 2015119,560.00121,850.00117,020.00120,490.003,800120,490.00
    Apr 9, 2015126,150.00126,150.00117,410.00119,560.005,800119,560.00
    Apr 8, 2015127,950.00128,470.00125,100.00126,300.002,100126,300.00
    Apr 7, 2015128,020.00130,000.00126,220.00128,570.001,400128,570.00
    Apr 6, 2015136,330.00136,330.00127,540.00127,600.001,400127,600.00
    Apr 3, 2015133,000.00134,330.00129,020.00129,070.001,500129,070.00
    Apr 2, 2015126,000.00133,000.00124,780.00133,000.002,400133,000.00
    Apr 1, 2015124,120.00127,770.00123,730.00126,210.002,100126,210.00
    Mar 31, 2015123,500.00126,510.00121,690.00124,500.002,200124,500.00
    Mar 30, 2015124,500.00124,970.00122,820.00123,990.001,100123,990.00
    Mar 27, 2015124,000.00125,060.00122,220.00124,180.001,900124,180.00
    Mar 26, 2015129,460.00129,460.00121,930.00123,800.002,900123,800.00
    Mar 25, 2015124,660.00125,000.00121,780.00124,900.002,200124,900.00
    Mar 24, 2015127,090.00127,090.00123,130.00124,650.001,600124,650.00
    Mar 23, 2015125,000.00126,980.00122,000.00126,430.003,100126,430.00
    Mar 20, 2015129,400.00131,000.00121,640.00124,000.004,400124,000.00
    Mar 19, 2015133,050.00133,700.00128,650.00128,650.001,800128,650.00
    Mar 18, 2015132,300.00132,960.00131,500.00132,770.001,600132,770.00
    Mar 17, 2015134,240.00135,240.00130,600.00132,150.002,500132,150.00
    Mar 16, 2015133,000.00134,550.00130,330.00133,910.003,200133,910.00
    Mar 13, 2015131,010.00133,500.00129,700.00132,620.002,200132,620.00
    Mar 12, 2015129,660.00136,810.00129,660.00131,500.004,700131,500.00
    Mar 11, 2015136,870.00138,270.00136,780.00136,800.001,900136,800.00
    Mar 10, 2015135,330.00137,110.00133,000.00136,400.003,200136,400.00
    Mar 6, 2015135,500.00136,360.00134,100.00135,900.002,400135,900.00
    Mar 5, 2015137,980.00139,150.00135,000.00135,000.003,200135,000.00
    Mar 4, 2015140,370.00141,750.00136,850.00136,970.002,400136,970.00
    Mar 3, 2015137,000.00140,640.00136,640.00140,240.003,600140,240.00
    Mar 2, 2015137,510.00140,900.00136,610.00136,630.002,300136,630.00
    Feb 27, 2015137,400.00138,500.00133,840.00138,000.004,700138,000.00
    Feb 26, 2015138,600.00138,990.00135,760.00137,000.003,200137,000.00
    Feb 25, 2015142,990.00143,290.00136,800.00138,290.002,500138,290.00
    Feb 24, 2015144,900.00146,290.00140,300.00143,300.004,200143,300.00
    Feb 20, 2015144,840.00146,400.00143,000.00146,400.001,800146,400.00
    Feb 19, 2015146,280.00147,460.00141,550.00144,850.003,500144,850.00
    Feb 18, 2015146,030.00148,600.00145,120.00145,820.003,900145,820.00
    Feb 17, 2015143,340.00146,500.00143,070.00145,400.004,300145,400.00
    Feb 16, 2015140,000.00146,790.00137,010.00143,010.006,300143,010.00
    Feb 13, 2015139,630.00143,090.00138,690.00139,990.004,400139,990.00
    Feb 12, 2015141,140.00143,390.00136,500.00138,500.006,300138,500.00
    Feb 11, 2015137,010.00143,590.00136,980.00140,020.005,000140,020.00
    Feb 10, 2015138,900.00143,780.00133,600.00136,000.004,000136,000.00
    Feb 9, 2015141,500.00156,530.00138,500.00139,000.008,000139,000.00
    Feb 6, 2015136,650.00142,000.00136,500.00141,950.005,400141,950.00
    Feb 5, 2015133,830.00139,390.00132,540.00136,110.004,700136,110.00
    Feb 4, 2015140,000.00140,570.00133,510.00133,810.003,600133,810.00
    Feb 3, 2015137,800.00141,900.00136,500.00139,400.004,600139,400.00
    Feb 2, 2015141,900.00145,000.00137,110.00137,650.007,200137,650.00
    Jan 30, 2015133,000.00141,900.00131,100.00141,900.006,100141,900.00
    Jan 29, 2015134,750.00139,000.00132,450.00132,740.003,100132,740.00
    Jan 28, 2015133,990.00138,370.00131,060.00135,300.008,100135,300.00
    Jan 27, 2015124,940.00133,700.00123,300.00133,500.006,000133,500.00
    Jan 26, 2015133,200.00133,200.00122,510.00126,630.005,500126,630.00
    Jan 23, 2015133,470.00135,650.00130,330.00131,970.003,100131,970.00
    Jan 22, 2015131,350.00134,780.00129,270.00132,500.003,700132,500.00
    Jan 21, 2015130,100.00131,570.00128,210.00130,900.003,900130,900.00
    Jan 20, 2015129,050.00131,400.00127,020.00130,900.004,900130,900.00
    Jan 19, 2015137,460.00137,460.00128,300.00129,790.002,900129,790.00
    Jan 16, 2015129,520.00131,530.00126,940.00130,980.003,300130,980.00
    Jan 15, 2015131,910.00134,880.00129,010.00130,000.004,200130,000.00
    Jan 14, 2015130,000.00132,500.00126,990.00131,910.004,700131,910.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in RUB.