TANZANIA CIGARETTE CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 11,890.00 | 11,890.00 | 11,660.00 | 11,890.00 | 11,890.00 | 63,476 |
| 2025-10-22 | 12,130.00 | 12,130.00 | 11,890.00 | 11,890.00 | 11,890.00 | 192 |
| 2025-10-21 | 12,370.00 | 12,370.00 | 12,130.00 | 12,130.00 | 12,130.00 | 310 |
| 2025-10-20 | 12,370.00 | 12,370.00 | 12,130.00 | 12,370.00 | 12,370.00 | 35 |
| 2025-10-17 | 12,370.00 | 12,370.00 | 12,130.00 | 12,370.00 | 12,370.00 | 70 |
| 2025-10-16 | 12,370.00 | 12,370.00 | 12,130.00 | 12,370.00 | 12,370.00 | 304,451 |
| 2025-10-15 | 12,370.00 | 12,370.00 | 12,130.00 | 12,370.00 | 12,370.00 | 115 |
| 2025-10-13 | 12,620.00 | 12,620.00 | 12,370.00 | 12,370.00 | 12,370.00 | 400 |
| 2025-10-10 | 12,620.00 | 12,620.00 | 12,370.00 | 12,620.00 | 12,620.00 | 143 |
| 2025-10-09 | 12,870.00 | 12,870.00 | 12,620.00 | 12,620.00 | 12,620.00 | 305 |
| 2025-10-08 | 13,130.00 | 13,130.00 | 12,870.00 | 12,870.00 | 12,870.00 | 170 |
| 2025-10-07 | 13,390.00 | 13,390.00 | 13,130.00 | 13,130.00 | 13,130.00 | 120 |
| 2025-10-06 | 13,390.00 | 13,390.00 | 13,130.00 | 13,390.00 | 13,390.00 | 84 |
| 2025-10-03 | 13,390.00 | 13,390.00 | 13,130.00 | 13,390.00 | 13,390.00 | 20 |
| 2025-10-02 | 13,390.00 | 13,390.00 | 13,130.00 | 13,390.00 | 13,390.00 | 32 |
| 2025-10-01 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | 0 |
| 2025-09-30 | 13,390.00 | 13,390.00 | 13,130.00 | 13,390.00 | 13,390.00 | 40 |
| 2025-09-29 | 13,660.00 | 13,660.00 | 13,390.00 | 13,390.00 | 13,390.00 | 190 |
| 2025-09-26 | 13,660.00 | 13,660.00 | 13,390.00 | 13,660.00 | 13,660.00 | 55 |
| 2025-09-25 | 13,660.00 | 13,660.00 | 13,390.00 | 13,660.00 | 13,660.00 | 85 |
| 2025-09-24 | 13,660.00 | 13,660.00 | 13,390.00 | 13,660.00 | 13,660.00 | 10 |
| 2025-09-23 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 0 |
| 2025-09-22 | 13,930.00 | 13,930.00 | 13,660.00 | 13,660.00 | 13,660.00 | 490 |
| 2025-09-19 | 13,930.00 | 13,930.00 | 13,660.00 | 13,930.00 | 13,930.00 | 70 |
| 2025-09-18 | 13,930.00 | 13,930.00 | 13,660.00 | 13,930.00 | 13,930.00 | 10 |
| 2025-09-17 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | 0 |
| 2025-09-16 | 13,930.00 | 13,930.00 | 13,660.00 | 13,930.00 | 13,930.00 | 20 |
| 2025-09-15 | 13,930.00 | 13,930.00 | 13,660.00 | 13,930.00 | 13,930.00 | 10 |
| 2025-09-12 | 13,930.00 | 13,930.00 | 13,660.00 | 13,930.00 | 13,930.00 | 20 |
| 2025-09-11 | 14,210.00 | 14,210.00 | 13,930.00 | 13,930.00 | 13,930.00 | 1,457 |
| 2025-09-10 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 0 |
| 2025-09-09 | 14,210.00 | 14,210.00 | 13,930.00 | 14,210.00 | 14,210.00 | 30 |
| 2025-09-08 | 14,210.00 | 14,210.00 | 13,930.00 | 14,210.00 | 14,210.00 | 120 |
| 2025-09-04 | 14,210.00 | 14,210.00 | 13,930.00 | 14,210.00 | 14,210.00 | 80 |
| 2025-09-03 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 0 |
| 2025-09-02 | 14,210.00 | 14,210.00 | 13,930.00 | 14,210.00 | 14,210.00 | 50 |
| 2025-09-01 | 14,210.00 | 14,210.00 | 13,930.00 | 14,210.00 | 14,210.00 | 10 |
| 2025-08-29 | 14,210.00 | 14,210.00 | 13,930.00 | 14,210.00 | 14,210.00 | 40 |
| 2025-08-28 | 14,210.00 | 14,210.00 | 13,930.00 | 14,210.00 | 14,210.00 | 92 |
| 2025-08-27 | 14,210.00 | 14,210.00 | 13,930.00 | 14,210.00 | 14,210.00 | 90 |
| 2025-08-26 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 0 |
| 2025-08-25 | 14,490.00 | 14,490.00 | 14,210.00 | 14,210.00 | 14,210.00 | 132 |
| 2025-08-22 | 14,490.00 | 14,490.00 | 14,210.00 | 14,490.00 | 14,490.00 | 10 |
| 2025-08-21 | 14,780.00 | 14,780.00 | 14,490.00 | 14,490.00 | 14,490.00 | 170 |
| 2025-08-20 | 14,780.00 | 14,780.00 | 14,490.00 | 14,780.00 | 14,780.00 | 11 |
| 2025-08-19 | 14,780.00 | 14,780.00 | 14,490.00 | 14,780.00 | 14,780.00 | 40 |
| 2025-08-18 | 15,080.00 | 15,080.00 | 14,780.00 | 14,780.00 | 14,780.00 | 6,780 |
| 2025-08-15 | 15,080.00 | 15,080.00 | 14,780.00 | 15,080.00 | 15,080.00 | 40 |
| 2025-08-14 | 15,080.00 | 15,080.00 | 14,780.00 | 15,080.00 | 15,080.00 | 66 |
| 2025-08-13 | 15,080.00 | 15,080.00 | 14,780.00 | 15,080.00 | 15,080.00 | 50 |
| 2025-08-12 | 15,080.00 | 15,080.00 | 14,780.00 | 15,080.00 | 15,080.00 | 80 |
| 2025-08-11 | 15,380.00 | 15,380.00 | 15,080.00 | 15,080.00 | 15,080.00 | 355 |
| 2025-08-07 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 0 |
| 2025-08-06 | 15,380.00 | 15,380.00 | 15,080.00 | 15,380.00 | 15,380.00 | 40 |
| 2025-08-05 | 15,380.00 | 15,380.00 | 15,080.00 | 15,380.00 | 15,380.00 | 40 |
| 2025-08-04 | 15,380.00 | 15,380.00 | 15,080.00 | 15,380.00 | 15,380.00 | 40 |
| 2025-08-01 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 0 |
| 2025-07-31 | 15,380.00 | 15,380.00 | 15,080.00 | 15,380.00 | 15,380.00 | 75 |
| 2025-07-30 | 15,380.00 | 15,380.00 | 15,080.00 | 15,380.00 | 15,380.00 | 10 |
| 2025-07-29 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 0 |
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.