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
2024-02-092,480.002,500.002,420.002,480.002,480.0010,429
2024-02-082,480.002,480.002,420.002,480.002,480.00100
2024-02-072,480.002,480.002,480.002,480.002,480.000
2024-02-062,480.002,480.002,480.002,480.002,480.00991
2024-02-052,480.002,480.002,460.002,480.002,480.00700
2024-02-022,480.002,480.002,480.002,480.002,480.000
2024-02-012,480.002,480.002,460.002,480.002,480.003,000
2024-01-312,360.002,480.002,360.002,480.002,480.002,100
2024-01-302,300.002,480.002,200.002,360.002,360.0013,070
2024-01-292,300.002,480.002,300.002,300.002,300.009
2024-01-262,300.002,480.002,300.002,300.002,300.0010,021
2024-01-252,300.002,300.002,300.002,300.002,300.0010,010
2024-01-242,300.002,520.002,100.002,300.002,300.0023,332
2024-01-232,300.002,300.002,300.002,300.002,300.000
2024-01-222,300.002,300.002,300.002,300.002,300.000
2024-01-192,300.002,520.002,300.002,300.002,300.0053
2024-01-182,100.002,300.002,100.002,300.002,300.001,950
2024-01-172,100.002,300.002,100.002,100.002,100.001,512
2024-01-162,160.002,260.002,100.002,100.002,100.004,010
2024-01-152,160.002,160.002,140.002,160.002,160.0010,010
2024-01-112,160.002,260.002,160.002,160.002,160.0025,685
2024-01-102,160.002,160.002,160.002,160.002,160.006,155
2024-01-092,120.002,160.002,120.002,160.002,160.003,668
2024-01-082,100.002,260.002,100.002,120.002,120.0069,221
2024-01-052,100.002,160.002,100.002,100.002,100.001,578
2024-01-042,100.002,100.002,100.002,100.002,100.000
2024-01-032,120.002,120.002,100.002,100.002,100.0012,214
2024-01-022,120.002,120.002,120.002,120.002,120.000
2023-12-292,100.002,160.002,100.002,120.002,120.007,660
2023-12-282,100.002,100.002,100.002,100.002,100.0010
2023-12-272,100.002,100.002,100.002,100.002,100.001,300
2023-12-222,100.002,100.002,100.002,100.002,100.000
2023-12-212,100.002,100.002,100.002,100.002,100.000
2023-12-202,100.002,100.002,100.002,100.002,100.000
2023-12-192,100.002,100.002,100.002,100.002,100.007,918
2023-12-182,100.002,120.002,100.002,100.002,100.00600
2023-12-152,100.002,100.002,100.002,100.002,100.001,000
2023-12-142,100.002,120.002,040.002,100.002,100.00510
2023-12-132,100.002,100.002,100.002,100.002,100.0050,000
2023-12-122,100.002,100.002,080.002,100.002,100.00400
2023-12-112,100.002,100.002,100.002,100.002,100.000
2023-12-082,040.002,100.002,040.002,100.002,100.0035,000
2023-12-072,040.002,120.002,040.002,040.002,040.0010
2023-12-062,080.002,120.002,040.002,040.002,040.0020,617
2023-12-052,140.002,140.002,080.002,080.002,080.0070,950
2023-12-042,020.002,140.002,020.002,140.002,140.0010,776
2023-12-012,020.002,020.002,020.002,020.002,020.000
2023-11-302,000.002,020.002,000.002,020.002,020.004,440
2023-11-292,020.002,020.002,000.002,000.002,000.003,000
2023-11-282,020.002,020.002,020.002,020.002,020.00230
2023-11-272,000.002,020.002,000.002,020.002,020.0088,877
2023-11-241,960.002,000.001,960.002,000.002,000.00282,989
2023-11-231,960.001,960.001,960.001,960.001,960.000
2023-11-221,920.002,000.001,920.001,960.001,960.0043,548,181
2023-11-211,920.001,920.001,920.001,920.001,920.0010
2023-11-201,920.001,920.001,920.001,920.001,920.004,070
2023-11-171,920.001,920.001,920.001,920.001,920.00530
2023-11-161,960.001,980.001,920.001,920.001,920.00102,518
2023-11-151,940.001,980.001,940.001,960.001,960.008,180
2023-11-141,940.001,940.001,940.001,940.001,940.000
← NewerPage 12 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.