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 30, 2014 9.180 9.350 9.000 9.350 1,714 +0.00(+0.00%)
May 29, 2014 9.350 9.350 9.350 9.350 448 +0.24(+2.63%)
May 28, 2014 8.950 9.110 8.910 9.110 832 -0.39(-4.11%)
May 27, 2014 8.900 9.500 8.900 9.500 4,398 +0.60(+6.74%)
May 23, 2014 8.900 8.900 8.900 0 +0.59(+7.10%)
May 22, 2014 8.560 8.560 8.310 8.310 747 +0.56(+7.23%)
May 20, 2014 7.750 7.750 7.750 7.750 85 +0.03(+0.39%)
May 16, 2014 7.720 7.720 7.720 0 -0.23(-2.89%)
May 15, 2014 7.870 7.950 7.870 7.950 347 +0.50(+6.71%)
May 14, 2014 7.800 8.100 7.450 7.450 8,387 -0.70(-8.59%)
May 13, 2014 8.150 8.150 8.150 8.150 272 +0.15(+1.88%)
May 12, 2014 8.150 8.350 8.000 8.000 4,485 -0.40(-4.76%)
May 08, 2014 8.400 8.400 8.400 131 +0.64(+8.25%)
May 07, 2014 7.700 7.760 7.700 7.760 1,246 -0.24(-3.00%)
May 06, 2014 7.930 8.000 7.650 8.000 17,164 +0.35(+4.58%)
May 02, 2014 7.650 7.650 7.650 7.650 0 +0.03(+0.39%)
May 01, 2014 7.570 8.250 7.570 7.620 1,718 -0.08(-1.04%)
Apr 29, 2014 7.700 7.700 7.700 34 +0.25(+3.36%)
Apr 28, 2014 7.660 7.660 7.400 7.450 2,326 +0.10(+1.36%)
Apr 25, 2014 7.350 7.350 7.350 7.350 1,367 -0.82(-10.04%)
Apr 24, 2014 8.170 8.170 8.170 8.170 100 -0.21(-2.51%)
Apr 22, 2014 8.380 8.380 8.380 11 -0.35(-4.01%)
Apr 21, 2014 8.300 8.730 8.300 8.730 315 +0.72(+8.99%)
Apr 17, 2014 8.010 8.010 8.010 0 -0.49(-5.76%)
Apr 16, 2014 8.500 8.500 8.500 8.500 636 +0.10(+1.19%)
Apr 15, 2014 8.400 8.400 8.400 8.400 393 +0.08(+0.90%)
Apr 14, 2014 8.060 8.325 8.060 8.325 2,461 +0.12(+1.52%)
Apr 11, 2014 8.250 8.250 8.200 8.200 0 -0.40(-4.65%)
Apr 10, 2014 8.800 8.800 8.310 8.600 5,777 +0.01(+0.12%)
Apr 09, 2014 8.740 8.740 8.590 8.590 1,003 +0.34(+4.12%)
Apr 08, 2014 8.260 8.800 8.250 8.250 4,889 +0.00(+0.00%)
Apr 07, 2014 8.250 8.250 8.250 8.250 220 -0.60(-6.78%)
Apr 04, 2014 8.550 8.850 8.400 8.850 0 -0.05(-0.56%)
Apr 02, 2014 8.900 8.900 8.900 26,655 -0.50(-5.32%)
Mar 31, 2014 9.400 9.400 9.400 91 +0.85(+9.94%)
Mar 28, 2014 8.800 8.800 8.550 8.550 0 -0.05(-0.58%)
Mar 27, 2014 8.400 8.600 8.400 8.600 1,543 +0.35(+4.24%)
Mar 26, 2014 8.100 8.650 8.100 8.250 5,166 +0.00(+0.00%)
Mar 25, 2014 8.250 8.250 8.240 8.250 1,183 +0.45(+5.77%)
Mar 24, 2014 7.200 7.800 7.200 7.800 6,904 -0.08(-1.08%)
Mar 21, 2014 7.885 7.885 7.885 7.885 1,000 -0.11(-1.31%)
Mar 20, 2014 8.050 8.050 7.900 7.990 4,256 -0.21(-2.56%)
Mar 19, 2014 7.950 8.300 7.900 8.200 10,094 +0.65(+8.61%)
Mar 18, 2014 7.550 7.700 7.550 7.550 6,042 -0.09(-1.18%)
Mar 17, 2014 7.900 7.900 7.350 7.640 2,229 +0.04(+0.53%)
Mar 14, 2014 6.600 7.600 6.600 7.600 0 +0.15(+2.01%)
Mar 13, 2014 7.450 7.450 7.450 7.450 1,179 -0.55(-6.87%)
Mar 12, 2014 8.000 8.000 8.000 8.000 600 -0.15(-1.84%)
Mar 11, 2014 8.100 8.150 8.000 8.150 985 -0.15(-1.81%)
Mar 10, 2014 8.000 8.300 8.000 8.300 1,941 +0.05(+0.61%)
Mar 07, 2014 8.370 8.370 8.250 8.250 0 -0.20(-2.37%)
Mar 06, 2014 8.450 8.450 8.450 8.450 957 -0.49(-5.48%)
Mar 05, 2014 8.600 8.940 8.200 8.940 4,820 +0.00(+0.00%)
Mar 04, 2014 8.940 8.940 8.940 8.940 315 +0.74(+9.02%)
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.