TANZANIA CIGARETTE CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 12,520.00 | 12,520.00 | 12,400.00 | 12,490.00 | 12,490.00 | 991 |
| 2026-07-20 | 12,400.00 | 12,600.00 | 12,300.00 | 12,520.00 | 12,520.00 | 1,117 |
| 2026-07-17 | 12,400.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | 274 |
| 2026-07-16 | 12,500.00 | 12,550.00 | 12,330.00 | 12,400.00 | 12,400.00 | 457 |
| 2026-07-15 | 12,320.00 | 12,550.00 | 12,320.00 | 12,500.00 | 12,500.00 | 835 |
| 2026-07-14 | 12,280.00 | 12,500.00 | 12,280.00 | 12,320.00 | 12,320.00 | 5,164 |
| 2026-07-13 | 12,320.00 | 12,400.00 | 12,200.00 | 12,280.00 | 12,280.00 | 2,974 |
| 2026-07-10 | 12,320.00 | 12,400.00 | 12,300.00 | 12,320.00 | 12,320.00 | 2,233 |
| 2026-07-09 | 12,350.00 | 12,400.00 | 12,300.00 | 12,320.00 | 12,320.00 | 2,407 |
| 2026-07-08 | 12,400.00 | 12,400.00 | 12,300.00 | 12,350.00 | 12,350.00 | 907 |
| 2026-07-06 | 12,340.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 484 |
| 2026-07-03 | 12,340.00 | 12,430.00 | 12,300.00 | 12,340.00 | 12,340.00 | 4,755 |
| 2026-07-02 | 12,380.00 | 12,490.00 | 12,300.00 | 12,340.00 | 12,340.00 | 1,803 |
| 2026-07-01 | 12,340.00 | 12,500.00 | 12,340.00 | 12,380.00 | 12,380.00 | 1,352 |
| 2026-06-30 | 12,460.00 | 12,500.00 | 12,300.00 | 12,340.00 | 12,340.00 | 759 |
| 2026-06-29 | 12,450.00 | 12,500.00 | 12,300.00 | 12,460.00 | 12,460.00 | 597 |
| 2026-06-26 | 12,300.00 | 12,500.00 | 12,300.00 | 12,450.00 | 12,450.00 | 1,039 |
| 2026-06-25 | 12,300.00 | 12,500.00 | 12,110.00 | 12,300.00 | 12,300.00 | 357 |
| 2026-06-24 | 12,180.00 | 12,300.00 | 12,180.00 | 12,300.00 | 12,300.00 | 1,651 |
| 2026-06-23 | 12,300.00 | 12,540.00 | 12,060.00 | 12,180.00 | 12,180.00 | 1,982 |
| 2026-06-22 | 12,540.00 | 12,700.00 | 12,300.00 | 12,300.00 | 12,300.00 | 10,249 |
| 2026-06-19 | 12,600.00 | 12,700.00 | 12,490.00 | 12,540.00 | 12,540.00 | 2,649 |
| 2026-06-18 | 12,500.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 3,471 |
| 2026-06-17 | 12,450.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 4,740 |
| 2026-06-16 | 12,260.00 | 12,500.00 | 12,260.00 | 12,450.00 | 12,450.00 | 1,689 |
| 2026-06-15 | 12,360.00 | 12,600.00 | 12,200.00 | 12,260.00 | 12,260.00 | 1,193 |
| 2026-06-12 | 12,430.00 | 12,600.00 | 12,200.00 | 12,360.00 | 12,360.00 | 2,271 |
| 2026-06-11 | 12,430.00 | 12,610.00 | 12,430.00 | 12,430.00 | 12,430.00 | 240 |
| 2026-06-10 | 12,610.00 | 12,610.00 | 12,400.00 | 12,430.00 | 12,430.00 | 6,678 |
| 2026-06-09 | 12,620.00 | 12,620.00 | 12,450.00 | 12,610.00 | 12,610.00 | 787 |
| 2026-06-08 | 12,700.00 | 12,700.00 | 12,600.00 | 12,620.00 | 12,620.00 | 2,324 |
| 2026-06-05 | 12,680.00 | 12,750.00 | 12,610.00 | 12,700.00 | 12,700.00 | 2,136 |
| 2026-06-04 | 12,700.00 | 12,700.00 | 12,610.00 | 12,680.00 | 12,680.00 | 1,348 |
| 2026-06-03 | 12,700.00 | 12,800.00 | 12,610.00 | 12,700.00 | 12,700.00 | 570 |
| 2026-06-02 | 12,800.00 | 12,820.00 | 12,600.00 | 12,700.00 | 12,700.00 | 3,450 |
| 2026-06-01 | 12,810.00 | 12,820.00 | 12,800.00 | 12,800.00 | 12,800.00 | 2,752 |
| 2026-05-29 | 12,970.00 | 12,970.00 | 12,800.00 | 12,810.00 | 12,810.00 | 3,051 |
| 2026-05-28 | 12,960.00 | 13,000.00 | 12,780.00 | 12,970.00 | 12,970.00 | 1,795 |
| 2026-05-26 | 12,760.00 | 13,000.00 | 12,760.00 | 12,960.00 | 12,960.00 | 1,660 |
| 2026-05-25 | 12,780.00 | 13,000.00 | 12,680.00 | 12,760.00 | 12,760.00 | 2,611 |
| 2026-05-22 | 12,710.00 | 12,800.00 | 12,710.00 | 12,780.00 | 12,780.00 | 1,362 |
| 2026-05-21 | 12,660.00 | 12,780.00 | 12,660.00 | 12,710.00 | 12,710.00 | 2,951 |
| 2026-05-20 | 12,670.00 | 12,780.00 | 12,550.00 | 12,660.00 | 12,660.00 | 2,605 |
| 2026-05-19 | 12,730.00 | 12,780.00 | 12,480.00 | 12,670.00 | 12,670.00 | 403 |
| 2026-05-18 | 12,800.00 | 12,800.00 | 12,550.00 | 12,730.00 | 12,730.00 | 1,536 |
| 2026-05-15 | 12,830.00 | 12,830.00 | 12,800.00 | 12,800.00 | 12,800.00 | 298 |
| 2026-05-14 | 12,830.00 | 12,830.00 | 12,800.00 | 12,830.00 | 12,830.00 | 510 |
| 2026-05-13 | 12,830.00 | 13,000.00 | 12,830.00 | 12,830.00 | 12,830.00 | 1,589 |
| 2026-05-12 | 12,830.00 | 13,000.00 | 12,830.00 | 12,830.00 | 12,830.00 | 435 |
| 2026-05-11 | 12,930.00 | 13,000.00 | 12,830.00 | 12,830.00 | 12,830.00 | 761 |
| 2026-05-08 | 12,930.00 | 12,930.00 | 12,750.00 | 12,930.00 | 12,930.00 | 500 |
| 2026-05-07 | 12,890.00 | 13,000.00 | 12,830.00 | 12,930.00 | 12,930.00 | 1,033 |
| 2026-05-06 | 12,830.00 | 13,000.00 | 12,640.00 | 12,890.00 | 12,890.00 | 4,913 |
| 2026-05-05 | 12,900.00 | 13,000.00 | 12,700.00 | 12,830.00 | 12,830.00 | 11,386 |
| 2026-05-04 | 12,770.00 | 12,900.00 | 12,770.00 | 12,900.00 | 12,900.00 | 154,522 |
| 2026-04-30 | 12,700.00 | 12,900.00 | 12,700.00 | 12,770.00 | 12,770.00 | 5,890 |
| 2026-04-29 | 12,530.00 | 12,750.00 | 12,500.00 | 12,700.00 | 12,700.00 | 8,338 |
| 2026-04-28 | 12,500.00 | 12,750.00 | 12,500.00 | 12,530.00 | 12,530.00 | 22,665 |
| 2026-04-27 | 12,460.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1,233 |
| 2026-04-24 | 12,420.00 | 12,500.00 | 12,400.00 | 12,460.00 | 12,460.00 | 630 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TZS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.