TANZANIA CIGARETTE CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 15,380.00 | 15,380.00 | 15,080.00 | 15,380.00 | 15,380.00 | 40 |
| 2025-07-25 | 15,380.00 | 15,380.00 | 15,080.00 | 15,380.00 | 15,380.00 | 70 |
| 2025-07-24 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 0 |
| 2025-07-23 | 15,380.00 | 15,380.00 | 15,080.00 | 15,380.00 | 15,380.00 | 20 |
| 2025-07-22 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 0 |
| 2025-07-21 | 15,690.00 | 15,690.00 | 15,380.00 | 15,380.00 | 15,380.00 | 1,339 |
| 2025-07-18 | 15,690.00 | 15,690.00 | 15,380.00 | 15,690.00 | 15,690.00 | 9 |
| 2025-07-17 | 15,690.00 | 15,690.00 | 15,380.00 | 15,690.00 | 15,690.00 | 63 |
| 2025-07-16 | 16,010.00 | 16,010.00 | 15,690.00 | 15,690.00 | 15,690.00 | 135 |
| 2025-07-15 | 16,010.00 | 16,010.00 | 15,690.00 | 16,010.00 | 16,010.00 | 10 |
| 2025-07-14 | 16,010.00 | 16,010.00 | 15,690.00 | 16,010.00 | 16,010.00 | 10 |
| 2025-07-11 | 16,010.00 | 16,010.00 | 15,690.00 | 16,010.00 | 16,010.00 | 60 |
| 2025-07-10 | 16,330.00 | 16,330.00 | 16,010.00 | 16,010.00 | 16,010.00 | 160 |
| 2025-07-09 | 16,330.00 | 16,330.00 | 16,010.00 | 16,330.00 | 16,330.00 | 90 |
| 2025-07-08 | 16,330.00 | 16,330.00 | 16,010.00 | 16,330.00 | 16,330.00 | 10 |
| 2025-07-04 | 16,330.00 | 16,330.00 | 16,010.00 | 16,330.00 | 16,330.00 | 41,710 |
| 2025-07-03 | 16,330.00 | 16,330.00 | 16,010.00 | 16,330.00 | 16,330.00 | 90 |
| 2025-07-02 | 16,330.00 | 16,330.00 | 16,010.00 | 16,330.00 | 16,330.00 | 31,515 |
| 2025-07-01 | 16,660.00 | 16,660.00 | 16,330.00 | 16,330.00 | 16,330.00 | 610 |
| 2025-06-30 | 16,660.00 | 16,660.00 | 16,330.00 | 16,660.00 | 16,660.00 | 60 |
| 2025-06-27 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | 0 |
| 2025-06-26 | 16,660.00 | 16,660.00 | 16,330.00 | 16,660.00 | 16,660.00 | 25 |
| 2025-06-25 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | 0 |
| 2025-06-24 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | 0 |
| 2025-06-23 | 16,660.00 | 16,660.00 | 16,330.00 | 16,660.00 | 16,660.00 | 70 |
| 2025-06-20 | 16,660.00 | 16,660.00 | 16,330.00 | 16,660.00 | 16,660.00 | 90 |
| 2025-06-19 | 16,660.00 | 16,660.00 | 16,330.00 | 16,660.00 | 16,660.00 | 67,472 |
| 2025-06-18 | 16,660.00 | 16,660.00 | 16,330.00 | 16,660.00 | 16,660.00 | 50 |
| 2025-06-17 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | 0 |
| 2025-06-16 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | 50,000 |
| 2025-06-13 | 16,660.00 | 16,660.00 | 16,330.00 | 16,660.00 | 16,660.00 | 10 |
| 2025-06-12 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | 0 |
| 2025-06-11 | 17,000.00 | 17,000.00 | 16,660.00 | 16,660.00 | 16,660.00 | 50,130 |
| 2025-06-10 | 17,000.00 | 17,000.00 | 16,660.00 | 17,000.00 | 17,000.00 | 30 |
| 2025-06-09 | 17,000.00 | 17,000.00 | 16,660.00 | 17,000.00 | 17,000.00 | 40 |
| 2025-06-06 | 17,000.00 | 17,000.00 | 16,660.00 | 17,000.00 | 17,000.00 | 38 |
| 2025-06-05 | 17,000.00 | 17,000.00 | 16,660.00 | 17,000.00 | 17,000.00 | 10 |
| 2025-06-04 | 17,000.00 | 17,000.00 | 16,660.00 | 17,000.00 | 17,000.00 | 18 |
| 2025-06-03 | 17,000.00 | 17,000.00 | 16,660.00 | 17,000.00 | 17,000.00 | 10 |
| 2025-06-02 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2025-05-30 | 17,000.00 | 17,000.00 | 16,200.00 | 17,000.00 | 17,000.00 | 30 |
| 2025-05-29 | 17,000.00 | 17,000.00 | 16,200.00 | 17,000.00 | 17,000.00 | 56,040 |
| 2025-05-28 | 17,000.00 | 17,000.00 | 16,200.00 | 17,000.00 | 17,000.00 | 40 |
| 2025-05-27 | 17,000.00 | 17,000.00 | 16,200.00 | 17,000.00 | 17,000.00 | 120 |
| 2025-05-26 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2025-05-23 | 17,000.00 | 17,000.00 | 16,200.00 | 17,000.00 | 17,000.00 | 30 |
| 2025-05-22 | 17,000.00 | 17,000.00 | 16,200.00 | 17,000.00 | 17,000.00 | 900,419 |
| 2025-05-21 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 650,323 |
| 2025-05-20 | 17,000.00 | 17,000.00 | 16,200.00 | 17,000.00 | 17,000.00 | 21 |
| 2025-05-19 | 17,000.00 | 17,000.00 | 16,200.00 | 17,000.00 | 17,000.00 | 900,459 |
| 2025-05-16 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2025-05-15 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2025-05-14 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 41,641 |
| 2025-05-13 | 17,000.00 | 17,000.00 | 16,200.00 | 17,000.00 | 17,000.00 | 100,080 |
| 2025-05-12 | 17,000.00 | 17,000.00 | 16,200.00 | 17,000.00 | 17,000.00 | 10 |
| 2025-05-09 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2025-05-08 | 17,000.00 | 17,000.00 | 16,200.00 | 17,000.00 | 17,000.00 | 60 |
| 2025-05-07 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 60,000 |
| 2025-05-06 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2025-05-05 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 50,000 |
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.