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
2026-01-263,400.003,430.002,890.003,000.003,000.0018,811
2026-01-233,430.003,430.003,400.003,400.003,400.006,909
2026-01-223,410.003,450.003,400.003,430.003,430.005,181
2026-01-213,430.003,450.003,400.003,410.003,410.001,003,536
2026-01-203,580.003,580.003,300.003,430.003,430.00311,743
2026-01-193,300.003,600.003,300.003,580.003,580.001,007,485
2026-01-163,010.003,450.003,010.003,300.003,300.002,865
2026-01-152,810.003,200.002,810.003,010.003,010.001,311
2026-01-142,670.003,000.002,550.002,810.002,810.001,949
2026-01-132,680.002,690.002,550.002,670.002,670.003,243
2026-01-092,680.002,690.002,600.002,680.002,680.008,011
2026-01-082,600.002,690.002,550.002,680.002,680.001,412
2026-01-072,620.002,690.002,600.002,600.002,600.001,534
2026-01-062,500.002,700.002,500.002,620.002,620.007,229
2026-01-052,500.002,700.002,450.002,500.002,500.0010,545
2026-01-022,400.002,500.002,400.002,500.002,500.00471
2025-12-312,400.002,500.002,400.002,400.002,400.001,902
2025-12-302,400.002,400.002,390.002,400.002,400.00338
2025-12-292,400.002,400.002,390.002,400.002,400.0010,226
2025-12-242,310.002,400.002,310.002,400.002,400.009,139
2025-12-232,400.002,400.002,300.002,310.002,310.0037,332
2025-12-222,400.002,400.002,300.002,400.002,400.001,839
2025-12-192,400.002,400.002,390.002,400.002,400.005,222
2025-12-182,400.002,400.002,300.002,400.002,400.001,718
2025-12-172,090.002,400.002,090.002,400.002,400.001,979
2025-12-162,090.002,400.002,080.002,090.002,090.00173
2025-12-152,120.002,120.002,080.002,090.002,090.00562
2025-12-122,100.002,310.002,020.002,120.002,120.0011,772
2025-12-112,060.002,300.002,060.002,100.002,100.0021,148
2025-12-102,020.002,100.002,020.002,060.002,060.00196,382
2025-12-082,360.002,360.002,010.002,020.002,020.0065,070
2025-12-052,360.002,360.002,200.002,360.002,360.00589
2025-12-042,360.002,400.002,360.002,360.002,360.001,632
2025-12-032,310.002,370.002,300.002,360.002,360.001,582
2025-12-022,400.002,400.002,250.002,310.002,310.00470
2025-12-012,370.002,400.002,370.002,400.002,400.002,021
2025-11-282,360.002,370.002,350.002,370.002,370.00472
2025-11-272,370.002,370.002,350.002,360.002,360.00810
2025-11-262,380.002,400.002,360.002,370.002,370.00189,621
2025-11-252,350.002,400.002,350.002,380.002,380.002,741
2025-11-242,340.002,380.002,340.002,350.002,350.00218
2025-11-212,330.002,350.002,320.002,340.002,340.00546
2025-11-202,330.002,350.002,330.002,330.002,330.0060
2025-11-192,350.002,350.002,320.002,330.002,330.001,200
2025-11-182,300.002,350.002,300.002,350.002,350.00294
2025-11-172,300.002,350.002,300.002,300.002,300.001,008
2025-11-142,350.002,350.002,240.002,300.002,300.001,162
2025-11-132,350.002,600.002,350.002,360.002,360.00803
2025-11-122,350.002,400.002,350.002,350.002,350.0040
2025-11-112,400.002,400.002,350.002,350.002,350.00730
2025-11-102,400.002,400.002,400.002,400.002,400.00769
2025-11-072,410.002,410.002,400.002,400.002,400.00140
2025-11-062,500.002,500.002,370.002,410.002,410.004,840
2025-11-052,360.002,500.002,350.002,500.002,500.00690
2025-11-042,360.002,360.002,360.002,360.002,360.00161
2025-10-312,360.002,360.002,360.002,360.002,360.000
2025-10-302,360.002,360.002,360.002,360.002,360.000
2025-10-282,350.002,500.002,350.002,360.002,360.00636
2025-10-272,350.002,370.002,350.002,350.002,350.00100
2025-10-242,360.002,400.002,350.002,350.002,350.00675
← NewerPage 4 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.