TANZANIA CIGARETTE CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 12,460.00 | 12,500.00 | 12,300.00 | 12,420.00 | 12,420.00 | 3,298 |
| 2026-04-22 | 12,520.00 | 12,520.00 | 12,400.00 | 12,460.00 | 12,460.00 | 2,697 |
| 2026-04-21 | 12,590.00 | 12,590.00 | 12,400.00 | 12,520.00 | 12,520.00 | 3,286 |
| 2026-04-20 | 12,600.00 | 12,600.00 | 12,400.00 | 12,590.00 | 12,590.00 | 5,193 |
| 2026-04-17 | 12,400.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 2,746 |
| 2026-04-16 | 12,400.00 | 12,600.00 | 12,390.00 | 12,400.00 | 12,400.00 | 2,252 |
| 2026-04-15 | 12,400.00 | 12,600.00 | 12,350.00 | 12,400.00 | 12,400.00 | 1,109 |
| 2026-04-14 | 12,400.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 667 |
| 2026-04-13 | 12,580.00 | 12,580.00 | 12,350.00 | 12,400.00 | 12,400.00 | 1,595 |
| 2026-04-10 | 12,590.00 | 12,600.00 | 12,400.00 | 12,580.00 | 12,580.00 | 1,935 |
| 2026-04-09 | 12,600.00 | 12,640.00 | 12,560.00 | 12,590.00 | 12,590.00 | 1,840 |
| 2026-04-08 | 12,530.00 | 12,640.00 | 12,530.00 | 12,600.00 | 12,600.00 | 646 |
| 2026-04-02 | 12,320.00 | 12,560.00 | 12,320.00 | 12,530.00 | 12,530.00 | 2,327 |
| 2026-04-01 | 12,240.00 | 12,480.00 | 12,240.00 | 12,320.00 | 12,320.00 | 1,923 |
| 2026-03-31 | 12,080.00 | 12,240.00 | 12,000.00 | 12,240.00 | 12,240.00 | 528 |
| 2026-03-30 | 12,000.00 | 12,240.00 | 11,780.00 | 12,080.00 | 12,080.00 | 3,124 |
| 2026-03-27 | 12,160.00 | 12,240.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,969 |
| 2026-03-26 | 12,140.00 | 12,240.00 | 11,990.00 | 12,160.00 | 12,160.00 | 4,169 |
| 2026-03-25 | 12,000.00 | 12,240.00 | 12,000.00 | 12,140.00 | 12,140.00 | 2,097 |
| 2026-03-24 | 11,780.00 | 12,000.00 | 11,780.00 | 12,000.00 | 12,000.00 | 1,899 |
| 2026-03-23 | 11,780.00 | 12,000.00 | 11,780.00 | 11,780.00 | 11,780.00 | 361 |
| 2026-03-20 | 11,550.00 | 11,780.00 | 11,550.00 | 11,780.00 | 11,780.00 | 3,520 |
| 2026-03-19 | 11,550.00 | 11,780.00 | 11,550.00 | 11,550.00 | 11,550.00 | 239 |
| 2026-03-18 | 11,550.00 | 11,780.00 | 11,550.00 | 11,550.00 | 11,550.00 | 219 |
| 2026-03-17 | 11,550.00 | 11,780.00 | 11,500.00 | 11,550.00 | 11,550.00 | 1,582 |
| 2026-03-16 | 11,470.00 | 11,600.00 | 11,470.00 | 11,550.00 | 11,550.00 | 795 |
| 2026-03-13 | 11,480.00 | 11,550.00 | 11,450.00 | 11,470.00 | 11,470.00 | 8,075 |
| 2026-03-12 | 11,400.00 | 11,490.00 | 11,400.00 | 11,480.00 | 11,480.00 | 1,289 |
| 2026-03-11 | 11,480.00 | 11,490.00 | 11,380.00 | 11,400.00 | 11,400.00 | 1,997 |
| 2026-03-10 | 11,610.00 | 11,610.00 | 11,380.00 | 11,480.00 | 11,480.00 | 3,604 |
| 2026-03-09 | 11,680.00 | 11,900.00 | 11,450.00 | 11,610.00 | 11,610.00 | 17,131 |
| 2026-03-06 | 11,780.00 | 11,980.00 | 11,550.00 | 11,680.00 | 11,680.00 | 2,925 |
| 2026-03-05 | 11,930.00 | 11,990.00 | 11,700.00 | 11,780.00 | 11,780.00 | 12,242 |
| 2026-03-04 | 11,980.00 | 11,990.00 | 11,800.00 | 11,930.00 | 11,930.00 | 3,102 |
| 2026-03-03 | 12,000.00 | 12,000.00 | 11,800.00 | 11,980.00 | 11,980.00 | 3,244 |
| 2026-03-02 | 12,020.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 4,687 |
| 2026-02-27 | 12,000.00 | 12,100.00 | 11,930.00 | 12,020.00 | 12,020.00 | 475,978 |
| 2026-02-26 | 12,160.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | 8,124 |
| 2026-02-25 | 12,160.00 | 12,160.00 | 12,160.00 | 12,160.00 | 12,160.00 | 0 |
| 2026-02-24 | 12,160.00 | 12,160.00 | 12,160.00 | 12,160.00 | 12,160.00 | 0 |
| 2026-02-23 | 12,100.00 | 12,180.00 | 12,020.00 | 12,160.00 | 12,160.00 | 1,654 |
| 2026-02-20 | 12,050.00 | 12,180.00 | 12,020.00 | 12,100.00 | 12,100.00 | 301,721 |
| 2026-02-19 | 12,020.00 | 12,200.00 | 11,950.00 | 12,050.00 | 12,050.00 | 3,303 |
| 2026-02-18 | 12,020.00 | 12,170.00 | 12,020.00 | 12,020.00 | 12,020.00 | 346 |
| 2026-02-17 | 12,180.00 | 12,400.00 | 11,950.00 | 12,020.00 | 12,020.00 | 2,978 |
| 2026-02-16 | 12,410.00 | 12,410.00 | 12,170.00 | 12,180.00 | 12,180.00 | 102,416 |
| 2026-02-13 | 12,440.00 | 12,500.00 | 12,200.00 | 12,410.00 | 12,410.00 | 304,310 |
| 2026-02-12 | 12,610.00 | 12,620.00 | 12,400.00 | 12,440.00 | 12,440.00 | 8,213 |
| 2026-02-11 | 12,650.00 | 12,650.00 | 12,500.00 | 12,610.00 | 12,610.00 | 5,829 |
| 2026-02-10 | 12,870.00 | 13,000.00 | 12,620.00 | 12,650.00 | 12,650.00 | 2,894 |
| 2026-02-09 | 12,620.00 | 12,870.00 | 12,620.00 | 12,870.00 | 12,870.00 | 1,191 |
| 2026-02-06 | 12,530.00 | 12,780.00 | 12,360.00 | 12,620.00 | 12,620.00 | 3,754 |
| 2026-02-05 | 12,360.00 | 12,550.00 | 12,360.00 | 12,530.00 | 12,530.00 | 1,300 |
| 2026-02-04 | 12,200.00 | 12,400.00 | 12,200.00 | 12,360.00 | 12,360.00 | 4,503 |
| 2026-02-03 | 11,970.00 | 12,200.00 | 11,970.00 | 12,200.00 | 12,200.00 | 390 |
| 2026-02-02 | 11,930.00 | 12,000.00 | 11,930.00 | 11,970.00 | 11,970.00 | 820 |
| 2026-01-30 | 11,710.00 | 11,940.00 | 11,710.00 | 11,930.00 | 11,930.00 | 7,955 |
| 2026-01-29 | 11,710.00 | 11,710.00 | 11,710.00 | 11,710.00 | 11,710.00 | 0 |
| 2026-01-28 | 11,630.00 | 11,720.00 | 11,630.00 | 11,710.00 | 11,710.00 | 3,811 |
| 2026-01-27 | 11,500.00 | 11,700.00 | 11,410.00 | 11,630.00 | 11,630.00 | 101,016 |
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.