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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← TCCL.DSE stock page

TANGA CEMENT PUBLIC LTD CO. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-154,090.004,200.004,090.004,170.004,170.00888
2026-10-134,090.004,100.004,090.004,090.004,090.005,450
2026-10-123,800.004,100.003,800.004,090.004,090.00566
2026-10-093,800.004,090.003,700.003,800.003,800.00282
2026-10-084,100.004,140.003,700.003,800.003,800.006,960
2026-10-074,140.004,140.004,000.004,100.004,100.00243,179
2026-10-064,000.004,600.004,000.004,140.004,140.004,640
2026-10-053,950.004,000.003,940.004,000.004,000.00240,785
2026-10-023,940.003,990.003,920.003,950.003,950.002,972
2026-10-013,940.003,940.003,710.003,940.003,940.00453
2026-09-303,760.003,940.003,710.003,940.003,940.00101,833
2026-09-293,770.003,950.003,700.003,760.003,760.00940
2026-09-283,810.003,810.003,700.003,770.003,770.002,460
2026-09-253,920.003,950.003,710.003,810.003,810.005,670
2026-09-243,780.003,950.003,780.003,920.003,920.004,166
2026-09-233,710.003,950.003,700.003,780.003,780.001,699
2026-09-223,910.003,950.003,700.003,710.003,710.002,248
2026-09-213,900.003,980.003,700.003,910.003,910.00410,838
2026-09-183,900.003,980.003,900.003,900.003,900.0064
2026-09-173,700.003,950.003,700.003,900.003,900.00865
2026-09-163,900.003,900.003,700.003,700.003,700.007,619
2026-09-153,800.003,980.003,700.003,900.003,900.00510
2026-09-143,970.004,050.003,650.003,800.003,800.0016,336
2026-09-113,940.004,100.003,930.003,970.003,970.001,255
2026-09-103,630.004,000.003,620.003,940.003,940.001,675
2026-09-093,600.003,650.003,600.003,630.003,630.00128,750
2026-09-083,600.003,680.003,580.003,600.003,600.0054,646
2026-09-073,600.003,600.003,600.003,600.003,600.0055,556
2026-09-043,570.003,600.003,570.003,600.003,600.0030,631
2026-09-033,720.003,720.003,500.003,570.003,570.0034,587
2026-09-023,710.003,720.003,710.003,720.003,720.004,923
2026-09-013,710.003,720.003,710.003,710.003,710.001,793
2026-08-313,720.003,720.003,600.003,710.003,710.001,855
2026-08-283,720.003,800.003,660.003,720.003,720.001,725
2026-08-273,980.003,980.003,390.003,720.003,720.008,278
2026-08-264,000.004,000.003,980.003,980.003,980.001,557
2026-08-244,000.004,000.003,980.004,000.004,000.002,562
2026-08-214,000.004,000.003,990.004,000.004,000.00929
2026-08-203,710.004,000.003,710.004,000.004,000.006,390
2026-08-193,860.004,000.003,660.003,710.003,710.002,798
2026-08-184,000.004,000.003,660.003,860.003,860.003,827
2026-08-173,950.004,000.003,950.004,000.004,000.001,600
2026-08-143,900.004,100.003,660.003,950.003,950.00200,840
2026-08-133,610.004,100.003,610.003,900.003,900.005,714
2026-08-123,660.004,000.003,570.003,610.003,610.008,317
2026-08-113,850.003,850.003,610.003,660.003,660.002,781
2026-08-103,710.004,000.003,620.003,850.003,850.002,046
2026-08-074,200.004,200.003,570.003,710.003,710.0019,148
2026-08-064,160.004,200.004,000.004,200.004,200.00461
2026-08-054,390.004,490.003,740.004,160.004,160.003,665
2026-08-044,520.004,520.004,210.004,390.004,390.004,083
2026-08-034,340.004,990.004,300.004,520.004,520.0011,030
2026-07-313,910.004,490.003,850.004,340.004,340.0012,296
2026-07-303,710.004,260.003,710.003,910.003,910.0010,098
2026-07-293,480.004,000.003,480.003,710.003,710.008,084
2026-07-283,220.003,560.003,220.003,480.003,480.004,567
2026-07-273,250.003,340.003,210.003,220.003,220.009,556
2026-07-243,200.003,250.003,200.003,250.003,250.003,439
2026-07-233,190.003,250.003,190.003,200.003,200.00242,295
2026-07-223,230.003,250.003,100.003,190.003,190.0091,854
Page 1 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.