Stock listing
RUS:TRNFP Transneft (Pref) Акции
Follow Transneft (Pref) into a list and get an email when it puts out news.
Share price · RUS:TRNFP
1,066.00 RUB +4.80 (+0.5%)
Close on Oct 30, 2026
- Day range
- 1,060.00 – 1,070.60 RUBOct 30, 2026
- Volume
- 431,428 sharesOct 30, 2026
- 52-week range
- 975.00 – 1,470.00 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 834.4M RUBMedian day 757,204 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:TRNFP · RUB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,066.00 | +4.80 | +0.5% | 1,064.20 | 1,070.60 | 1,060.00 | 431,428 | |
| 1,061.20 | -13.60 | -1.3% | 1,077.80 | 1,079.80 | 1,057.80 | 478,983 | |
| 1,074.80 | +5.60 | +0.5% | 1,077.60 | 1,088.00 | 1,070.00 | 781,459 | |
| 1,069.20 | +6.00 | +0.6% | 1,066.80 | 1,081.00 | 1,064.40 | 856,052 | |
| 1,063.20 | -1.00 | -0.1% | 1,064.20 | 1,071.80 | 1,062.40 | 528,538 | |
| 1,064.20 | +12.40 | +1.2% | 1,050.80 | 1,068.00 | 1,045.40 | 588,319 | |
| 1,051.80 | -13.20 | -1.2% | 1,064.20 | 1,064.40 | 1,050.40 | 416,379 | |
| 1,065.00 | -10.60 | -1.0% | 1,077.40 | 1,083.20 | 1,054.20 | 890,030 | |
| 1,075.60 | +5.60 | +0.5% | 1,071.00 | 1,078.60 | 1,067.40 | 532,615 | |
| 1,070.00 | +14.80 | +1.4% | 1,057.80 | 1,081.00 | 1,056.20 | 1,202,967 | |
| 1,055.20 | +11.60 | +1.1% | 1,053.40 | 1,066.20 | 1,042.60 | 1,019,453 | |
| 1,043.60 | -23.80 | -2.2% | 1,072.20 | 1,079.00 | 1,042.80 | 992,213 | |
| 1,067.40 | -27.60 | -2.5% | 1,092.40 | 1,099.20 | 1,061.40 | 1,023,897 | |
| 1,095.00 | +16.60 | +1.5% | 1,074.00 | 1,098.00 | 1,074.00 | 1,042,668 | |
| 1,078.40 | +58.40 | +5.7% | 1,050.00 | 1,083.80 | 1,040.40 | 2,032,162 | |
| 1,020.00 | -0.20 | 0.0% | 1,021.60 | 1,047.00 | 1,020.00 | 985,686 | |
| 1,020.20 | -18.80 | -1.8% | 1,040.00 | 1,043.00 | 1,015.20 | 705,907 | |
| 1,039.00 | +4.40 | +0.4% | 1,034.20 | 1,045.00 | 1,034.20 | 462,732 | |
| 1,034.60 | -6.40 | -0.6% | 1,036.60 | 1,044.00 | 1,033.00 | 439,989 | |
| 1,041.00 | +5.80 | +0.6% | 1,032.40 | 1,050.00 | 1,032.40 | 808,888 | |
| 1,035.20 | +10.20 | +1.0% | 1,022.20 | 1,040.80 | 1,021.00 | 412,393 | |
| 1,025.00 | -4.60 | -0.4% | 1,027.20 | 1,037.60 | 1,019.60 | 444,240 | |
| 1,029.60 | +7.20 | +0.7% | 1,020.00 | 1,039.60 | 1,019.60 | 503,410 | |
| 1,022.40 | +1.20 | +0.1% | 1,019.80 | 1,025.40 | 1,011.00 | 574,632 | |
| 1,021.20 | -3.40 | -0.3% | 1,019.80 | 1,025.00 | 1,015.00 | 392,924 | |
| 1,024.60 | +4.60 | +0.5% | 1,019.40 | 1,024.60 | 1,016.40 | 343,280 | |
| 1,020.00 | -0.40 | 0.0% | 1,026.00 | 1,028.00 | 1,015.20 | 381,877 | |
| 1,020.40 | -4.60 | -0.4% | 1,024.20 | 1,029.80 | 1,013.60 | 525,515 | |
| 1,025.00 | +9.60 | +0.9% | 1,016.60 | 1,031.00 | 1,016.60 | 501,201 | |
| 1,015.40 | -1.40 | -0.1% | 1,015.00 | 1,022.60 | 1,009.00 | 365,594 | |
| 1,016.80 | +3.80 | +0.4% | 1,012.00 | 1,019.00 | 1,008.60 | 391,226 | |
| 1,013.00 | -1.00 | -0.1% | 1,010.60 | 1,016.40 | 1,005.20 | 610,657 | |
| 1,014.00 | -9.20 | -0.9% | 1,024.00 | 1,027.00 | 1,010.60 | 605,271 | |
| 1,023.20 | -16.00 | -1.5% | 1,035.60 | 1,040.00 | 1,020.00 | 749,127 | |
| 1,039.20 | +23.60 | +2.3% | 1,020.00 | 1,042.00 | 1,020.00 | 1,056,237 | |
| 1,015.60 | -8.40 | -0.8% | 1,025.00 | 1,038.00 | 1,006.80 | 970,683 | |
| 1,024.00 | +12.20 | +1.2% | 1,016.60 | 1,029.80 | 1,014.20 | 810,355 | |
| 1,011.80 | -32.00 | -3.1% | 1,044.20 | 1,045.00 | 1,011.20 | 1,129,828 | |
| 1,043.80 | -21.20 | -2.0% | 1,063.00 | 1,064.60 | 1,038.40 | 716,941 | |
| 1,065.00 | +5.20 | +0.5% | 1,065.00 | 1,069.20 | 1,045.20 | 700,631 | |
| 1,059.80 | +19.80 | +1.9% | 1,058.00 | 1,072.00 | 1,049.40 | 815,103 | |
| 1,040.00 | +0.40 | 0.0% | 1,039.00 | 1,059.20 | 1,029.40 | 757,204 | |
| 1,039.60 | -8.40 | -0.8% | 1,039.40 | 1,051.00 | 1,032.00 | 419,298 | |
| 1,048.00 | -1.40 | -0.1% | 1,049.00 | 1,054.60 | 1,036.40 | 586,353 | |
| 1,049.40 | +27.40 | +2.7% | 1,021.00 | 1,051.80 | 1,019.00 | 1,169,721 | |
| 1,022.00 | -6.20 | -0.6% | 1,031.00 | 1,034.80 | 1,017.20 | 693,391 | |
| 1,028.20 | +5.60 | +0.5% | 1,021.00 | 1,034.00 | 1,014.40 | 596,388 | |
| 1,022.60 | -13.40 | -1.3% | 1,035.40 | 1,039.60 | 1,015.20 | 625,008 | |
| 1,036.00 | +24.60 | +2.4% | 1,014.00 | 1,049.40 | 1,014.00 | 1,003,854 | |
| 1,011.40 | +0.40 | 0.0% | 1,014.80 | 1,029.40 | 997.20 | 1,328,965 | |
| 1,011.00 | +1.20 | +0.1% | 1,013.40 | 1,020.00 | 1,006.20 | 521,474 | |
| 1,009.80 | -22.20 | -2.2% | 1,025.40 | 1,039.60 | 1,008.00 | 705,461 | |
| 1,032.00 | +0.80 | +0.1% | 1,039.00 | 1,044.80 | 1,014.60 | 853,089 | |
| 1,031.20 | +27.20 | +2.7% | 1,006.20 | 1,039.80 | 1,005.80 | 1,048,131 | |
| 1,004.00 | -13.00 | -1.3% | 1,022.00 | 1,025.80 | 998.20 | 1,177,833 | |
| 1,017.00 | -23.80 | -2.3% | 1,036.00 | 1,052.80 | 1,015.00 | 1,314,047 | |
| 1,040.80 | -35.20 | -3.3% | 1,073.40 | 1,076.40 | 1,034.00 | 1,321,271 | |
| 1,076.00 | -21.00 | -1.9% | 1,100.00 | 1,102.20 | 1,072.00 | 1,275,975 | |
| 1,097.00 | -0.40 | 0.0% | 1,109.60 | 1,109.80 | 1,091.80 | 760,945 | |
| 1,097.40 | +4.40 | +0.4% | 1,099.40 | 1,115.00 | 1,090.00 | 801,969 | |
| 1,093.00 | -11.00 | -1.0% | 1,108.00 | 1,117.60 | 1,088.20 | 720,248 | |
| 1,104.00 | -7.00 | -0.6% | 1,115.00 | 1,120.20 | 1,094.40 | 771,722 | |
| 1,111.00 | +21.20 | +1.9% | 1,102.60 | 1,124.00 | 1,098.00 | 1,168,434 | |
| 1,089.80 | +13.60 | +1.3% | 1,084.20 | 1,106.40 | 1,076.00 | 1,477,551 | |
| 1,076.20 | +18.60 | +1.8% | 1,063.80 | 1,084.40 | 1,060.40 | 959,583 | |
| 1,057.60 | -9.20 | -0.9% | 1,065.00 | 1,072.20 | 1,051.20 | 837,670 | |
| 1,066.80 | -14.80 | -1.4% | 1,085.20 | 1,100.80 | 1,060.20 | 1,206,072 |
- Ticker
- RUS:TRNFP
- Asset type
- Stock
- Exchange
- RUS
- Currency
- RUB
Log in to ask 6ix AI your own questions about Transneft (Pref).