Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%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
2026-07-213,390.003,390.003,150.003,230.003,230.003,049
2026-07-203,420.003,420.003,300.003,390.003,390.00264,215
2026-07-173,340.003,420.003,230.003,420.003,420.003,452
2026-07-163,280.003,560.003,280.003,340.003,340.00580
2026-07-153,220.003,570.003,220.003,280.003,280.00943
2026-07-143,470.003,580.003,200.003,220.003,220.00346,283
2026-07-133,190.003,600.003,190.003,470.003,470.00138,440
2026-07-103,200.003,600.003,000.003,190.003,190.00272,607
2026-07-093,190.003,260.003,120.003,200.003,200.0033,781
2026-07-083,120.003,190.003,000.003,190.003,190.002,483
2026-07-063,260.003,260.003,000.003,120.003,120.00405,829
2026-07-033,020.003,290.003,000.003,260.003,260.0023,990
2026-07-023,090.003,100.003,000.003,020.003,020.002,253
2026-07-013,300.003,300.002,930.003,090.003,090.001,317
2026-06-303,300.003,300.002,900.003,300.003,300.00100,618
2026-06-293,300.003,300.003,140.003,300.003,300.0010,685
2026-06-263,340.003,340.002,850.003,300.003,300.0020,015
2026-06-253,140.003,400.003,000.003,340.003,340.0057,662
2026-06-243,130.003,160.003,040.003,140.003,140.004,078
2026-06-233,170.003,200.003,100.003,130.003,130.00584
2026-06-223,180.003,200.003,160.003,170.003,170.001,098
2026-06-193,040.003,200.003,040.003,180.003,180.004,852
2026-06-183,080.003,160.003,000.003,040.003,040.003,941
2026-06-173,160.003,180.003,000.003,080.003,080.003,261
2026-06-163,110.003,200.003,110.003,160.003,160.00877
2026-06-153,070.003,200.003,070.003,110.003,110.00203,832
2026-06-123,070.003,100.003,050.003,070.003,070.005,988
2026-06-113,120.003,120.003,000.003,070.003,070.009,151
2026-06-103,120.003,200.003,010.003,120.003,120.002,851
2026-06-093,100.003,200.003,100.003,120.003,120.001,515
2026-06-083,100.003,150.003,050.003,100.003,100.005,482
2026-06-053,150.003,150.003,050.003,100.003,100.00798
2026-06-043,120.003,150.003,120.003,150.003,150.001,983
2026-06-033,120.003,200.003,000.003,120.003,120.00294
2026-06-022,970.003,200.002,890.003,120.003,120.0029,896
2026-06-012,930.003,000.002,900.002,970.002,970.002,698
2026-05-292,900.003,000.002,880.002,930.002,930.006,562
2026-05-282,900.003,000.002,880.002,900.002,900.00547
2026-05-262,900.002,900.002,880.002,900.002,900.00397
2026-05-252,930.003,000.002,880.002,900.002,900.004,055
2026-05-222,920.003,000.002,880.002,930.002,930.00807
2026-05-212,990.003,000.002,800.002,920.002,920.006,231
2026-05-202,910.003,000.002,900.002,990.002,990.006,597
2026-05-192,930.003,000.002,550.002,910.002,910.0016,202
2026-05-182,940.002,950.002,800.002,930.002,930.002,384
2026-05-152,900.002,950.002,900.002,940.002,940.0014,450
2026-05-142,930.002,950.002,900.002,900.002,900.00733
2026-05-132,930.002,950.002,900.002,930.002,930.00804
2026-05-122,960.002,960.002,900.002,930.002,930.003,264
2026-05-112,900.003,000.002,900.002,960.002,960.001,258
2026-05-082,970.003,000.002,900.002,900.002,900.006,351
2026-05-073,000.003,200.002,800.002,970.002,970.003,215
2026-05-062,980.003,200.002,850.003,000.003,000.0019,415
2026-05-052,850.003,000.002,850.002,980.002,980.007,773
2026-05-042,930.003,290.002,500.002,850.002,850.0011,682
2026-04-302,940.002,950.002,860.002,930.002,930.001,427
2026-04-292,830.002,950.002,830.002,940.002,940.002,661
2026-04-282,860.002,950.002,480.002,830.002,830.0011,979
2026-04-272,900.002,900.002,830.002,860.002,860.002,214
2026-04-242,950.002,980.002,850.002,900.002,900.00776
← NewerPage 2 of 21 · 1,236 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.