TANZANIA CIGARETTE CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 11,410.00 | 11,500.00 | 11,410.00 | 11,500.00 | 11,500.00 | 629 |
| 2026-01-23 | 11,410.00 | 11,500.00 | 11,400.00 | 11,410.00 | 11,410.00 | 11,325 |
| 2026-01-22 | 11,390.00 | 11,410.00 | 11,390.00 | 11,410.00 | 11,410.00 | 1,121 |
| 2026-01-21 | 11,200.00 | 11,400.00 | 11,200.00 | 11,390.00 | 11,390.00 | 5,747 |
| 2026-01-20 | 11,150.00 | 11,250.00 | 11,150.00 | 11,200.00 | 11,200.00 | 403,462 |
| 2026-01-19 | 11,000.00 | 11,200.00 | 11,000.00 | 11,150.00 | 11,150.00 | 4,794 |
| 2026-01-16 | 10,900.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 1,479 |
| 2026-01-15 | 10,820.00 | 10,900.00 | 10,820.00 | 10,900.00 | 10,900.00 | 140 |
| 2026-01-14 | 10,780.00 | 10,910.00 | 10,780.00 | 10,820.00 | 10,820.00 | 438 |
| 2026-01-13 | 10,780.00 | 10,810.00 | 10,780.00 | 10,780.00 | 10,780.00 | 180 |
| 2026-01-09 | 10,600.00 | 10,800.00 | 10,600.00 | 10,780.00 | 10,780.00 | 1,984 |
| 2026-01-08 | 10,600.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | 373 |
| 2026-01-07 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 746 |
| 2026-01-06 | 10,290.00 | 10,450.00 | 10,290.00 | 10,400.00 | 10,400.00 | 609 |
| 2026-01-05 | 10,200.00 | 10,300.00 | 10,200.00 | 10,290.00 | 10,290.00 | 2,588 |
| 2026-01-02 | 10,200.00 | 10,200.00 | 10,150.00 | 10,200.00 | 10,200.00 | 727 |
| 2025-12-31 | 10,150.00 | 10,200.00 | 10,150.00 | 10,200.00 | 10,200.00 | 1,629 |
| 2025-12-30 | 10,000.00 | 10,200.00 | 9,900.00 | 10,150.00 | 10,150.00 | 5,089 |
| 2025-12-29 | 10,000.00 | 10,900.00 | 9,960.00 | 10,000.00 | 10,000.00 | 260 |
| 2025-12-24 | 9,960.00 | 10,500.00 | 9,920.00 | 10,000.00 | 10,000.00 | 1,091 |
| 2025-12-23 | 10,000.00 | 10,000.00 | 9,920.00 | 9,960.00 | 9,960.00 | 1,520 |
| 2025-12-22 | 9,970.00 | 10,010.00 | 9,950.00 | 10,000.00 | 10,000.00 | 3,730 |
| 2025-12-19 | 10,000.00 | 10,010.00 | 9,950.00 | 9,970.00 | 9,970.00 | 1,102 |
| 2025-12-18 | 9,930.00 | 10,000.00 | 9,930.00 | 10,000.00 | 10,000.00 | 699 |
| 2025-12-17 | 9,930.00 | 10,000.00 | 9,910.00 | 9,930.00 | 9,930.00 | 52,974 |
| 2025-12-16 | 9,920.00 | 10,000.00 | 9,900.00 | 9,930.00 | 9,930.00 | 5,098 |
| 2025-12-15 | 9,950.00 | 9,950.00 | 9,910.00 | 9,920.00 | 9,920.00 | 1,320 |
| 2025-12-12 | 9,920.00 | 10,000.00 | 9,920.00 | 9,950.00 | 9,950.00 | 2,387 |
| 2025-12-11 | 9,930.00 | 10,000.00 | 9,900.00 | 9,920.00 | 9,920.00 | 2,512 |
| 2025-12-10 | 9,930.00 | 10,000.00 | 9,910.00 | 9,930.00 | 9,930.00 | 5,880 |
| 2025-12-08 | 9,850.00 | 10,000.00 | 9,850.00 | 9,930.00 | 9,930.00 | 1,090 |
| 2025-12-05 | 9,910.00 | 10,100.00 | 9,850.00 | 9,850.00 | 9,850.00 | 262 |
| 2025-12-04 | 9,980.00 | 10,040.00 | 9,850.00 | 9,910.00 | 9,910.00 | 3,880 |
| 2025-12-03 | 9,850.00 | 10,040.00 | 9,850.00 | 9,980.00 | 9,980.00 | 1,400 |
| 2025-12-02 | 9,800.00 | 9,850.00 | 9,800.00 | 9,850.00 | 9,850.00 | 330 |
| 2025-12-01 | 9,800.00 | 9,850.00 | 9,800.00 | 9,800.00 | 9,800.00 | 210 |
| 2025-11-28 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 387 |
| 2025-11-27 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 500 |
| 2025-11-26 | 9,800.00 | 9,810.00 | 9,800.00 | 9,800.00 | 9,800.00 | 5,287 |
| 2025-11-25 | 9,800.00 | 9,850.00 | 9,800.00 | 9,800.00 | 9,800.00 | 260 |
| 2025-11-24 | 9,800.00 | 9,850.00 | 9,800.00 | 9,800.00 | 9,800.00 | 5,315 |
| 2025-11-21 | 9,800.00 | 9,810.00 | 9,800.00 | 9,800.00 | 9,800.00 | 7,900 |
| 2025-11-20 | 9,810.00 | 9,810.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2,619 |
| 2025-11-19 | 9,810.00 | 9,850.00 | 9,800.00 | 9,810.00 | 9,810.00 | 2,176 |
| 2025-11-18 | 9,800.00 | 9,990.00 | 9,800.00 | 9,810.00 | 9,810.00 | 12,672 |
| 2025-11-17 | 9,940.00 | 10,000.00 | 9,750.00 | 9,800.00 | 9,800.00 | 19,030 |
| 2025-11-14 | 9,970.00 | 10,000.00 | 9,780.00 | 9,940.00 | 9,940.00 | 6,718 |
| 2025-11-13 | 10,160.00 | 10,160.00 | 9,960.00 | 9,970.00 | 9,970.00 | 7,749 |
| 2025-11-12 | 10,780.00 | 10,780.00 | 10,160.00 | 10,160.00 | 10,160.00 | 4,915 |
| 2025-11-11 | 10,780.00 | 10,780.00 | 10,360.00 | 10,780.00 | 10,780.00 | 480 |
| 2025-11-10 | 10,780.00 | 10,780.00 | 10,570.00 | 10,780.00 | 10,780.00 | 632 |
| 2025-11-07 | 10,990.00 | 10,990.00 | 10,780.00 | 10,780.00 | 10,780.00 | 2,980 |
| 2025-11-06 | 11,210.00 | 11,210.00 | 10,990.00 | 10,990.00 | 10,990.00 | 13,430 |
| 2025-11-05 | 11,430.00 | 11,430.00 | 11,210.00 | 11,210.00 | 11,210.00 | 305 |
| 2025-11-04 | 11,430.00 | 11,430.00 | 11,210.00 | 11,430.00 | 11,430.00 | 20 |
| 2025-10-31 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 0 |
| 2025-10-30 | 11,430.00 | 11,430.00 | 11,210.00 | 11,430.00 | 11,430.00 | 55 |
| 2025-10-28 | 11,430.00 | 11,430.00 | 11,210.00 | 11,430.00 | 11,430.00 | 106 |
| 2025-10-27 | 11,660.00 | 11,660.00 | 11,430.00 | 11,430.00 | 11,430.00 | 235 |
| 2025-10-24 | 11,890.00 | 11,890.00 | 11,660.00 | 11,660.00 | 11,660.00 | 120,764 |
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.