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
2025-10-232,350.002,370.002,350.002,360.002,360.0010,314
2025-10-222,100.002,350.002,100.002,350.002,350.003,875
2025-10-212,250.002,350.002,050.002,100.002,100.002,415
2025-10-202,100.002,400.002,100.002,250.002,250.001,945
2025-10-172,100.002,100.002,100.002,100.002,100.00240
2025-10-162,000.002,100.002,000.002,100.002,100.001,008
2025-10-152,100.002,100.002,000.002,000.002,000.002,170
2025-10-132,040.002,100.002,040.002,100.002,100.001,397
2025-10-102,040.002,040.002,000.002,040.002,040.00257,675
2025-10-092,100.002,100.001,850.002,040.002,040.00820
2025-10-082,370.002,460.002,040.002,100.002,100.001,583
2025-10-072,400.002,460.002,100.002,370.002,370.00542
2025-10-062,360.002,460.002,100.002,400.002,400.00735
2025-10-032,460.002,460.002,350.002,360.002,360.00459
2025-10-022,470.002,470.002,400.002,460.002,460.00695
2025-10-012,470.002,470.002,470.002,470.002,470.00394
2025-09-302,560.002,560.002,470.002,470.002,470.001,206
2025-09-292,590.002,590.002,490.002,560.002,560.00368
2025-09-262,590.002,590.002,590.002,590.002,590.00420
2025-09-252,600.002,600.002,590.002,590.002,590.001,359
2025-09-242,600.002,600.002,530.002,600.002,600.005,211
2025-09-232,320.002,620.002,320.002,600.002,600.00871
2025-09-222,530.002,800.002,200.002,320.002,320.00465,585
2025-09-192,530.002,530.002,530.002,530.002,530.000
2025-09-182,600.002,710.002,520.002,530.002,530.0020,196
2025-09-172,410.002,600.002,410.002,600.002,600.00224,819
2025-09-162,400.002,410.002,400.002,410.002,410.0059,009
2025-09-152,400.002,400.002,400.002,400.002,400.00655
2025-09-122,400.002,400.002,400.002,400.002,400.007,100
2025-09-112,380.002,400.002,380.002,400.002,400.00230
2025-09-102,380.002,400.002,380.002,380.002,380.00110
2025-09-092,300.002,400.002,300.002,380.002,380.00220
2025-09-082,380.002,380.002,300.002,300.002,300.00446
2025-09-042,370.002,380.002,370.002,380.002,380.00459
2025-09-032,370.002,380.002,370.002,370.002,370.0041
2025-09-022,370.002,370.002,370.002,370.002,370.000
2025-09-012,370.002,370.002,370.002,370.002,370.000
2025-08-292,370.002,370.002,370.002,370.002,370.00100
2025-08-282,370.002,370.002,370.002,370.002,370.001,000
2025-08-272,370.002,370.002,370.002,370.002,370.000
2025-08-262,360.002,370.002,360.002,370.002,370.002,375
2025-08-252,360.002,360.002,360.002,360.002,360.0012,720
2025-08-222,350.002,360.002,350.002,360.002,360.002,270
2025-08-212,350.002,350.002,350.002,350.002,350.000
2025-08-202,350.002,370.002,350.002,350.002,350.0013
2025-08-192,350.002,350.002,350.002,350.002,350.000
2025-08-182,260.002,350.002,260.002,350.002,350.002,421
2025-08-152,260.002,260.002,260.002,260.002,260.009,020
2025-08-142,120.002,260.002,120.002,260.002,260.00500
2025-08-132,120.002,120.002,120.002,120.002,120.003,800
2025-08-122,120.002,120.002,120.002,120.002,120.009,220
2025-08-111,980.002,120.001,980.002,120.002,120.00251,665
2025-08-071,980.001,980.001,980.001,980.001,980.005,852,926
2025-08-061,980.001,980.001,980.001,980.001,980.000
2025-08-051,980.001,980.001,980.001,980.001,980.000
2025-08-041,980.001,980.001,980.001,980.001,980.000
2025-08-011,980.001,980.001,980.001,980.001,980.000
2025-07-311,980.002,120.001,980.001,980.001,980.0030
2025-07-301,980.001,980.001,980.001,980.001,980.000
2025-07-291,980.001,980.001,980.001,980.001,980.000
← NewerPage 5 of 21 · 1,235 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.