Stock listing
RUS:T Ipjsc TCS Holding Акции
Follow Ipjsc TCS Holding into a list and get an email when it puts out news.
Share price · RUS:T
276.92 RUB +0.72 (+0.3%)
Close on Oct 30, 2026
- Day range
- 274.52 – 277.66 RUBOct 30, 2026
- Volume
- 11.83M sharesOct 30, 2026
- 52-week range
- 220.10 – 3,543.00 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 4.94B RUBMedian day 17.57M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:T · RUB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 276.92 | +0.72 | +0.3% | 275.94 | 277.66 | 274.52 | 11,827,482 | |
| 276.20 | -1.12 | -0.4% | 277.70 | 277.70 | 275.42 | 11,164,131 | |
| 277.32 | +1.58 | +0.6% | 276.98 | 278.90 | 276.68 | 14,215,079 | |
| 275.74 | +2.14 | +0.8% | 274.32 | 277.66 | 273.46 | 25,669,439 | |
| 273.60 | +2.90 | +1.1% | 270.44 | 274.72 | 269.88 | 16,184,791 | |
| 270.70 | +2.42 | +0.9% | 269.24 | 272.20 | 267.80 | 18,712,379 | |
| 268.28 | -2.04 | -0.8% | 270.50 | 270.80 | 268.10 | 8,802,215 | |
| 270.32 | -2.84 | -1.0% | 273.92 | 274.08 | 269.50 | 16,217,098 | |
| 273.16 | +2.34 | +0.9% | 272.36 | 274.90 | 271.02 | 17,659,506 | |
| 270.82 | +1.18 | +0.4% | 270.98 | 275.48 | 268.16 | 30,236,587 | |
| 269.64 | +2.44 | +0.9% | 267.36 | 270.58 | 266.98 | 13,287,915 | |
| 267.20 | -2.52 | -0.9% | 269.40 | 269.60 | 266.42 | 11,350,271 | |
| 269.72 | -1.14 | -0.4% | 271.66 | 273.36 | 268.10 | 16,931,158 | |
| 270.86 | +4.38 | +1.6% | 266.80 | 272.74 | 266.20 | 23,262,382 | |
| 266.48 | -1.28 | -0.5% | 269.82 | 270.96 | 264.22 | 22,723,645 | |
| 267.76 | +2.14 | +0.8% | 266.48 | 271.90 | 264.54 | 18,769,189 | |
| 265.62 | -4.90 | -1.8% | 270.20 | 270.50 | 263.70 | 17,570,709 | |
| 270.52 | -0.68 | -0.3% | 271.54 | 274.20 | 269.50 | 17,369,291 | |
| 271.20 | +4.40 | +1.6% | 268.56 | 273.30 | 268.46 | 21,080,270 | |
| 266.80 | +6.28 | +2.4% | 260.76 | 268.68 | 259.76 | 28,120,735 | |
| 260.52 | -0.18 | -0.1% | 260.28 | 261.32 | 257.62 | 12,908,025 | |
| 260.70 | +9.42 | +3.7% | 251.58 | 263.18 | 251.24 | 41,522,186 | |
| 251.28 | -0.02 | 0.0% | 251.60 | 252.44 | 249.54 | 8,305,356 | |
| 251.30 | +1.62 | +0.6% | 249.50 | 252.80 | 248.24 | 13,689,589 | |
| 249.68 | -1.88 | -0.7% | 250.62 | 252.24 | 247.30 | 17,622,752 | |
| 251.56 | -6.56 | -2.5% | 257.96 | 257.96 | 250.12 | 20,999,306 | |
| 258.12 | -0.42 | -0.2% | 260.28 | 261.32 | 256.64 | 13,020,945 | |
| 258.54 | -0.26 | -0.1% | 258.22 | 260.56 | 254.52 | 18,111,016 | |
| 258.80 | +3.40 | +1.3% | 256.10 | 259.38 | 255.92 | 12,497,340 | |
| 255.40 | +0.60 | +0.2% | 253.30 | 257.22 | 252.30 | 12,052,601 | |
| 254.80 | +2.80 | +1.1% | 252.42 | 255.44 | 252.10 | 9,829,280 | |
| 252.00 | -4.58 | -1.8% | 254.60 | 256.96 | 250.76 | 21,516,460 | |
| 256.58 | -7.18 | -2.7% | 263.18 | 264.12 | 255.00 | 18,560,003 | |
| 263.76 | -2.76 | -1.0% | 265.20 | 267.00 | 262.40 | 12,994,118 | |
| 266.52 | +5.40 | +2.1% | 262.48 | 268.00 | 262.02 | 23,170,540 | |
| 261.12 | -2.28 | -0.9% | 262.98 | 263.98 | 258.54 | 18,513,274 | |
| 263.40 | +3.62 | +1.4% | 260.02 | 263.70 | 259.10 | 12,889,282 | |
| 259.78 | -2.22 | -0.8% | 262.18 | 262.46 | 258.16 | 15,282,216 | |
| 262.00 | -1.84 | -0.7% | 264.22 | 265.70 | 260.88 | 16,870,160 | |
| 263.84 | -0.06 | 0.0% | 265.16 | 266.76 | 259.62 | 18,348,374 | |
| 263.90 | +5.68 | +2.2% | 262.00 | 265.40 | 260.58 | 17,367,690 | |
| 258.22 | +3.82 | +1.5% | 254.92 | 262.96 | 253.72 | 20,247,912 | |
| 254.40 | -1.68 | -0.7% | 253.16 | 255.26 | 252.10 | 11,052,966 | |
| 256.08 | +0.90 | +0.4% | 255.30 | 258.22 | 251.70 | 19,107,915 | |
| 255.18 | +5.74 | +2.3% | 249.34 | 256.66 | 249.00 | 20,106,885 | |
| 249.44 | -2.48 | -1.0% | 252.68 | 254.80 | 248.66 | 15,627,348 | |
| 251.92 | +2.58 | +1.0% | 248.76 | 253.28 | 247.60 | 18,720,409 | |
| 249.34 | -5.16 | -2.0% | 253.90 | 254.16 | 248.00 | 18,685,638 | |
| 254.50 | +6.84 | +2.8% | 248.66 | 259.00 | 248.64 | 25,385,787 | |
| 247.66 | -7.74 | -3.0% | 256.52 | 256.52 | 246.30 | 27,970,648 | |
| 255.40 | +1.80 | +0.7% | 254.18 | 257.36 | 251.76 | 13,397,791 | |
| 253.60 | -7.74 | -3.0% | 260.18 | 263.64 | 251.26 | 26,015,608 | |
| 261.34 | +1.84 | +0.7% | 261.46 | 262.88 | 257.10 | 16,647,512 | |
| 259.50 | +8.68 | +3.5% | 252.68 | 261.88 | 251.70 | 29,430,402 | |
| 250.82 | -4.48 | -1.8% | 255.40 | 255.40 | 248.78 | 35,666,378 | |
| 255.30 | -12.70 | -4.7% | 264.68 | 269.92 | 253.42 | 46,787,089 | |
| 268.00 | -12.90 | -4.6% | 277.98 | 279.16 | 264.14 | 25,880,716 | |
| 280.90 | -2.14 | -0.8% | 283.30 | 285.78 | 277.02 | 15,515,083 | |
| 283.04 | +5.54 | +2.0% | 278.90 | 284.16 | 278.40 | 17,274,211 | |
| 277.50 | -3.08 | -1.1% | 277.80 | 280.14 | 276.46 | 17,386,157 | |
| 280.58 | +1.48 | +0.5% | 281.28 | 281.64 | 278.52 | 14,967,744 | |
| 279.10 | +1.90 | +0.7% | 279.32 | 283.00 | 276.62 | 19,344,448 | |
| 277.20 | +4.36 | +1.6% | 272.90 | 279.48 | 272.08 | 15,192,912 | |
| 272.84 | +0.84 | +0.3% | 272.66 | 275.70 | 269.22 | 20,358,970 | |
| 272.00 | +6.54 | +2.5% | 267.40 | 273.76 | 267.20 | 14,888,612 | |
| 265.46 | +0.26 | +0.1% | 264.80 | 267.36 | 263.24 | 12,497,897 | |
| 265.20 | -2.78 | -1.0% | 267.58 | 271.96 | 262.30 | 21,108,526 |
- Ticker
- RUS:T
- Asset type
- Stock
- Exchange
- RUS
- Currency
- RUB
Latest news
Russia's T-Technologies says 2025 net profit up 57% y/y
Mar 19, 2026
Closed 3,326.00 (-0.5%) on Mar 19, 2026
Russia's T-Technologies Q3 net profit up 5% y/y to $497 mln
Nov 20, 2025
Closed 3,046.60 (-0.6%) on Nov 20, 2025
Ipjsc TCS Holding on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Mar 19, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Ipjsc TCS Holding.