Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tmk Oao (OP: TMKXY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 12.65 13.00 12.65 12.99 4,494 +0.19(+1.48%)
May 30, 2012 12.80 12.80 12.80 12.80 1,399 +0.05(+0.39%)
May 29, 2012 12.75 12.75 12.75 12.75 4,950 +0.89(+7.50%)
May 25, 2012 11.75 11.88 11.75 11.86 2,078 +0.07(+0.59%)
May 24, 2012 11.50 11.79 11.50 11.79 717 +0.53(+4.71%)
May 23, 2012 11.26 11.26 11.26 11.26 410 -0.22(-1.92%)
May 22, 2012 11.48 11.48 11.48 11.48 609 -0.39(-3.29%)
May 18, 2012 11.87 11.87 11.87 0 +0.25(+2.15%)
May 17, 2012 11.62 11.62 11.62 11.62 1,134 +0.47(+4.22%)
May 16, 2012 11.96 11.96 11.15 11.15 1,228 +0.00(+0.00%)
May 15, 2012 11.05 11.28 10.60 11.15 4,957 -0.69(-5.83%)
May 14, 2012 11.85 11.85 11.84 11.84 815 -0.16(-1.33%)
May 11, 2012 12.23 12.23 12.00 12.00 50,046 -0.40(-3.23%)
May 10, 2012 12.71 12.71 12.40 12.40 10,895 +0.45(+3.77%)
May 09, 2012 11.71 12.35 11.71 11.95 12,852 +0.05(+0.42%)
May 08, 2012 12.84 12.84 11.90 11.90 1,402 -1.49(-11.13%)
May 07, 2012 13.30 13.39 13.30 13.39 2,175 -0.10(-0.74%)
May 04, 2012 13.50 13.50 13.49 13.49 2,197 -0.53(-3.78%)
May 03, 2012 14.02 14.02 14.02 14.02 295 +0.26(+1.89%)
May 02, 2012 13.76 13.76 13.76 13.76 1,055 -0.28(-1.99%)
May 01, 2012 13.67 14.04 13.67 14.04 1,403 +0.30(+2.18%)
Apr 30, 2012 13.79 13.79 13.74 13.74 633 +0.04(+0.29%)
Apr 27, 2012 13.40 13.78 13.40 13.70 36,603 +0.27(+2.01%)
Apr 26, 2012 13.61 13.61 13.07 13.43 1,929 +0.03(+0.22%)
Apr 25, 2012 13.40 13.40 13.40 13.40 689 -0.45(-3.25%)
Apr 24, 2012 13.65 13.85 13.65 13.85 1,787 +0.33(+2.44%)
Apr 23, 2012 14.03 14.03 13.52 13.52 971 -0.52(-3.70%)
Apr 20, 2012 13.87 14.04 13.87 14.04 4,014 +0.00(+0.00%)
Apr 19, 2012 14.04 14.04 14.04 14.04 382 +0.19(+1.37%)
Apr 17, 2012 13.85 13.85 13.85 0 +0.93(+7.20%)
Apr 16, 2012 13.75 13.75 12.91 12.92 1,167 -0.58(-4.30%)
Apr 13, 2012 14.29 14.29 13.50 13.50 978 -0.25(-1.82%)
Apr 12, 2012 13.75 13.75 13.75 13.75 531 +0.00(+0.00%)
Apr 11, 2012 13.75 13.75 13.75 13.75 426 +0.44(+3.31%)
Apr 10, 2012 13.50 13.59 13.31 13.31 2,042 -0.48(-3.48%)
Apr 04, 2012 13.79 13.79 13.79 0 -0.11(-0.79%)
Apr 03, 2012 13.90 13.90 13.90 13.90 335 +0.04(+0.29%)
Apr 02, 2012 13.86 13.86 13.86 13.86 919 -0.12(-0.86%)
Mar 29, 2012 13.98 13.98 13.98 13.98 0 -0.31(-2.17%)
Mar 27, 2012 14.29 14.29 14.29 0 +0.16(+1.13%)
Mar 26, 2012 14.13 14.13 14.13 14.13 529 +0.73(+5.45%)
Mar 23, 2012 13.40 13.40 13.40 13.40 1,031 -0.78(-5.50%)
Mar 21, 2012 14.18 14.18 14.18 0 -0.10(-0.70%)
Mar 20, 2012 13.80 14.28 13.80 14.28 2,365 +0.33(+2.37%)
Mar 19, 2012 13.95 13.95 13.95 13.95 192 -0.25(-1.76%)
Mar 16, 2012 14.16 14.20 14.16 14.20 4,463 +0.46(+3.35%)
Mar 15, 2012 13.74 13.74 13.74 13.74 1,000 -0.78(-5.37%)
Mar 14, 2012 14.58 14.58 14.02 14.52 922 +0.07(+0.48%)
Mar 13, 2012 14.45 14.45 14.45 14.45 120 +0.12(+0.84%)
Mar 12, 2012 14.35 14.35 14.33 14.33 1,524 +0.03(+0.21%)
Mar 08, 2012 14.30 14.30 14.30 0 +0.69(+5.07%)
Mar 07, 2012 13.68 13.68 13.61 13.61 2,090 +0.01(+0.07%)
Mar 06, 2012 13.60 13.60 13.60 13.60 200 -0.87(-6.01%)
Mar 02, 2012 14.47 14.47 14.47 0 -0.06(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.