Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TCCL.DSE stock page

TANGA CEMENT PUBLIC LTD CO. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-132,000.002,000.001,900.001,900.001,900.006,500
2024-05-102,000.002,000.002,000.002,000.002,000.000
2024-05-092,000.002,000.001,900.002,000.002,000.00231
2024-05-082,000.002,000.002,000.002,000.002,000.0095
2024-05-072,000.002,000.002,000.002,000.002,000.001,925
2024-05-062,000.002,000.002,000.002,000.002,000.002,010
2024-05-032,020.002,020.002,000.002,000.002,000.002,000
2024-05-022,020.002,020.002,020.002,020.002,020.00230
2024-04-302,020.002,100.002,020.002,020.002,020.0050
2024-04-292,020.002,020.002,020.002,020.002,020.000
2024-04-252,040.002,040.002,000.002,020.002,020.006,077
2024-04-242,040.002,040.002,000.002,040.002,040.00600
2024-04-232,040.002,040.002,040.002,040.002,040.000
2024-04-222,100.002,100.002,000.002,040.002,040.003,825
2024-04-192,100.002,100.002,100.002,100.002,100.00700
2024-04-182,100.002,100.002,100.002,100.002,100.000
2024-04-172,100.002,100.002,100.002,100.002,100.000
2024-04-162,100.002,100.002,100.002,100.002,100.000
2024-04-152,100.002,100.002,100.002,100.002,100.00110
2024-04-122,100.002,100.002,100.002,100.002,100.000
2024-04-092,100.002,100.002,100.002,100.002,100.000
2024-04-082,100.002,100.002,100.002,100.002,100.0030
2024-04-052,100.002,300.002,100.002,100.002,100.0010
2024-04-042,100.002,100.002,100.002,100.002,100.000
2024-04-032,100.002,100.002,100.002,100.002,100.0012,769
2024-04-022,100.002,300.002,100.002,100.002,100.00160
2024-03-282,100.002,300.002,100.002,100.002,100.00680
2024-03-272,100.002,100.002,100.002,100.002,100.000
2024-03-262,100.002,100.002,100.002,100.002,100.0011,773
2024-03-252,100.002,100.002,100.002,100.002,100.0014,760
2024-03-222,100.002,100.002,100.002,100.002,100.000
2024-03-212,100.002,100.002,100.002,100.002,100.001,000
2024-03-202,100.002,100.002,100.002,100.002,100.000
2024-03-192,100.002,200.002,100.002,100.002,100.001,010
2024-03-182,100.002,100.002,100.002,100.002,100.00390
2024-03-152,100.002,100.002,100.002,100.002,100.00110
2024-03-142,100.002,100.002,100.002,100.002,100.0032,598
2024-03-132,100.002,100.002,100.002,100.002,100.0054,600
2024-03-122,100.002,100.002,100.002,100.002,100.002,500
2024-03-112,100.002,100.002,100.002,100.002,100.009,058
2024-03-082,100.002,100.002,100.002,100.002,100.000
2024-03-072,100.002,200.002,080.002,100.002,100.006,093
2024-03-062,200.002,200.002,100.002,100.002,100.005,000
2024-03-052,400.002,400.002,200.002,200.002,200.007,064
2024-03-042,400.002,400.002,400.002,400.002,400.000
2024-03-012,440.002,440.002,400.002,400.002,400.005,010
2024-02-292,440.002,440.002,400.002,440.002,440.0040
2024-02-282,440.002,440.002,440.002,440.002,440.000
2024-02-272,480.002,480.002,400.002,440.002,440.0020,950
2024-02-262,480.002,480.002,480.002,480.002,480.000
2024-02-232,480.002,480.002,480.002,480.002,480.000
2024-02-222,480.002,480.002,480.002,480.002,480.000
2024-02-212,480.002,480.002,460.002,480.002,480.0046
2024-02-202,480.002,480.002,480.002,480.002,480.0040
2024-02-192,480.002,480.002,480.002,480.002,480.0010
2024-02-162,480.002,480.002,480.002,480.002,480.0020
2024-02-152,480.002,480.002,480.002,480.002,480.00318
2024-02-142,480.002,480.002,480.002,480.002,480.002,050
2024-02-132,480.002,480.002,480.002,480.002,480.000
2024-02-122,480.002,480.002,480.002,480.002,480.000
← NewerPage 11 of 21 · 1,237 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.