TANZANIA CIGARETTE CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 13,350.00 | 13,380.00 | 13,350.00 | 13,370.00 | 13,370.00 | 470 |
| 2026-10-13 | 13,490.00 | 13,550.00 | 13,350.00 | 13,350.00 | 13,350.00 | 1,029 |
| 2026-10-12 | 13,380.00 | 13,570.00 | 13,350.00 | 13,490.00 | 13,490.00 | 1,664 |
| 2026-10-09 | 13,360.00 | 13,600.00 | 13,200.00 | 13,380.00 | 13,380.00 | 991 |
| 2026-10-08 | 13,360.00 | 13,620.00 | 13,360.00 | 13,360.00 | 13,360.00 | 1,051 |
| 2026-10-07 | 13,120.00 | 13,380.00 | 13,120.00 | 13,360.00 | 13,360.00 | 2,253 |
| 2026-10-06 | 13,120.00 | 13,350.00 | 13,120.00 | 13,120.00 | 13,120.00 | 178 |
| 2026-10-05 | 13,350.00 | 13,350.00 | 13,090.00 | 13,120.00 | 13,120.00 | 1,567 |
| 2026-10-02 | 13,350.00 | 13,390.00 | 13,200.00 | 13,350.00 | 13,350.00 | 469 |
| 2026-10-01 | 13,350.00 | 13,390.00 | 13,350.00 | 13,350.00 | 13,350.00 | 404 |
| 2026-09-30 | 13,310.00 | 13,350.00 | 13,200.00 | 13,350.00 | 13,350.00 | 142,273 |
| 2026-09-29 | 13,190.00 | 13,390.00 | 13,190.00 | 13,310.00 | 13,310.00 | 354 |
| 2026-09-28 | 13,200.00 | 13,390.00 | 13,130.00 | 13,190.00 | 13,190.00 | 1,248 |
| 2026-09-25 | 13,170.00 | 13,390.00 | 13,170.00 | 13,200.00 | 13,200.00 | 888 |
| 2026-09-24 | 13,170.00 | 13,390.00 | 13,170.00 | 13,170.00 | 13,170.00 | 63 |
| 2026-09-23 | 13,390.00 | 13,400.00 | 13,130.00 | 13,170.00 | 13,170.00 | 3,302 |
| 2026-09-22 | 13,400.00 | 13,400.00 | 13,190.00 | 13,390.00 | 13,390.00 | 4,028 |
| 2026-09-21 | 13,400.00 | 13,400.00 | 13,360.00 | 13,400.00 | 13,400.00 | 2,499 |
| 2026-09-18 | 13,390.00 | 13,400.00 | 13,390.00 | 13,400.00 | 13,400.00 | 1,663 |
| 2026-09-17 | 13,450.00 | 13,450.00 | 13,350.00 | 13,390.00 | 13,390.00 | 6,477 |
| 2026-09-16 | 13,360.00 | 13,500.00 | 13,360.00 | 13,450.00 | 13,450.00 | 982 |
| 2026-09-15 | 13,500.00 | 13,500.00 | 13,250.00 | 13,360.00 | 13,360.00 | 1,263 |
| 2026-09-14 | 13,440.00 | 13,500.00 | 13,250.00 | 13,500.00 | 13,500.00 | 2,177 |
| 2026-09-11 | 13,250.00 | 13,500.00 | 13,250.00 | 13,440.00 | 13,440.00 | 115,430 |
| 2026-09-10 | 13,150.00 | 13,250.00 | 13,150.00 | 13,250.00 | 13,250.00 | 1,565 |
| 2026-09-09 | 13,000.00 | 13,200.00 | 13,000.00 | 13,150.00 | 13,150.00 | 1,917 |
| 2026-09-08 | 12,810.00 | 13,000.00 | 12,810.00 | 13,000.00 | 13,000.00 | 81,487 |
| 2026-09-07 | 12,600.00 | 12,850.00 | 12,600.00 | 12,810.00 | 12,810.00 | 3,188 |
| 2026-09-04 | 12,560.00 | 12,800.00 | 12,560.00 | 12,600.00 | 12,600.00 | 17,236 |
| 2026-09-03 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 0 |
| 2026-09-02 | 12,480.00 | 12,600.00 | 12,480.00 | 12,560.00 | 12,560.00 | 4,698 |
| 2026-09-01 | 12,500.00 | 12,500.00 | 12,400.00 | 12,480.00 | 12,480.00 | 1,063 |
| 2026-08-31 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 753 |
| 2026-08-28 | 12,340.00 | 12,500.00 | 12,340.00 | 12,400.00 | 12,400.00 | 606 |
| 2026-08-27 | 12,410.00 | 12,410.00 | 12,300.00 | 12,340.00 | 12,340.00 | 2,085 |
| 2026-08-26 | 12,410.00 | 12,410.00 | 12,400.00 | 12,410.00 | 12,410.00 | 544 |
| 2026-08-24 | 12,320.00 | 12,500.00 | 12,300.00 | 12,410.00 | 12,410.00 | 2,354 |
| 2026-08-21 | 12,520.00 | 12,520.00 | 12,300.00 | 12,320.00 | 12,320.00 | 10,096 |
| 2026-08-20 | 12,520.00 | 12,520.00 | 12,310.00 | 12,520.00 | 12,520.00 | 120 |
| 2026-08-19 | 12,520.00 | 12,520.00 | 12,300.00 | 12,520.00 | 12,520.00 | 285 |
| 2026-08-18 | 12,580.00 | 12,800.00 | 12,500.00 | 12,520.00 | 12,520.00 | 1,602 |
| 2026-08-17 | 12,500.00 | 12,600.00 | 12,500.00 | 12,580.00 | 12,580.00 | 757 |
| 2026-08-14 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,069 |
| 2026-08-13 | 12,500.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 371 |
| 2026-08-12 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 137 |
| 2026-08-11 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 664 |
| 2026-08-10 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1,614 |
| 2026-08-07 | 12,300.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | 70 |
| 2026-08-06 | 12,340.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | 575 |
| 2026-08-05 | 12,300.00 | 12,500.00 | 12,300.00 | 12,340.00 | 12,340.00 | 2,720 |
| 2026-08-04 | 12,300.00 | 12,310.00 | 12,300.00 | 12,300.00 | 12,300.00 | 2,386 |
| 2026-08-03 | 12,300.00 | 12,410.00 | 12,300.00 | 12,300.00 | 12,300.00 | 995 |
| 2026-07-31 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 10 |
| 2026-07-30 | 12,310.00 | 12,550.00 | 12,300.00 | 12,300.00 | 12,300.00 | 29,067 |
| 2026-07-29 | 12,330.00 | 12,500.00 | 12,300.00 | 12,310.00 | 12,310.00 | 2,488 |
| 2026-07-28 | 12,330.00 | 12,400.00 | 12,300.00 | 12,330.00 | 12,330.00 | 2,472 |
| 2026-07-27 | 12,330.00 | 12,550.00 | 12,300.00 | 12,330.00 | 12,330.00 | 764 |
| 2026-07-24 | 12,400.00 | 12,600.00 | 12,300.00 | 12,330.00 | 12,330.00 | 1,956 |
| 2026-07-23 | 12,400.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 494 |
| 2026-07-22 | 12,490.00 | 12,500.00 | 12,280.00 | 12,400.00 | 12,400.00 | 659 |
Page 1 of 5 · 244 trading daysOlder →
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.