TATEPA COMPANY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 420.00 | 420.00 | 380.00 | 420.00 | 420.00 | 453 |
| 2026-10-13 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 140 |
| 2026-10-12 | 425.00 | 430.00 | 420.00 | 420.00 | 420.00 | 800 |
| 2026-10-09 | 430.00 | 430.00 | 420.00 | 425.00 | 425.00 | 1,890 |
| 2026-10-08 | 430.00 | 430.00 | 420.00 | 430.00 | 430.00 | 1,368 |
| 2026-10-07 | 390.00 | 430.00 | 390.00 | 430.00 | 430.00 | 6,514 |
| 2026-10-06 | 395.00 | 430.00 | 385.00 | 390.00 | 390.00 | 901 |
| 2026-10-05 | 430.00 | 430.00 | 380.00 | 395.00 | 395.00 | 1,493 |
| 2026-10-02 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 50 |
| 2026-10-01 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 213 |
| 2026-09-30 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 108 |
| 2026-09-29 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 377 |
| 2026-09-28 | 425.00 | 430.00 | 425.00 | 430.00 | 430.00 | 1,104 |
| 2026-09-25 | 425.00 | 430.00 | 425.00 | 425.00 | 425.00 | 125 |
| 2026-09-24 | 420.00 | 430.00 | 420.00 | 425.00 | 425.00 | 401 |
| 2026-09-23 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | 955 |
| 2026-09-22 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 486 |
| 2026-09-21 | 420.00 | 430.00 | 420.00 | 430.00 | 430.00 | 339 |
| 2026-09-18 | 420.00 | 430.00 | 420.00 | 420.00 | 420.00 | 34 |
| 2026-09-17 | 420.00 | 430.00 | 420.00 | 420.00 | 420.00 | 244 |
| 2026-09-16 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | 310 |
| 2026-09-15 | 425.00 | 430.00 | 420.00 | 430.00 | 430.00 | 386 |
| 2026-09-14 | 450.00 | 450.00 | 420.00 | 425.00 | 425.00 | 2,522 |
| 2026-09-11 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,046 |
| 2026-09-10 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 220 |
| 2026-09-09 | 470.00 | 470.00 | 450.00 | 450.00 | 450.00 | 1,151 |
| 2026-09-08 | 470.00 | 470.00 | 450.00 | 470.00 | 470.00 | 1,142 |
| 2026-09-07 | 475.00 | 475.00 | 460.00 | 470.00 | 470.00 | 1,727 |
| 2026-09-04 | 470.00 | 480.00 | 470.00 | 475.00 | 475.00 | 577 |
| 2026-09-03 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | 210 |
| 2026-09-02 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 384 |
| 2026-09-01 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 392 |
| 2026-08-31 | 485.00 | 485.00 | 480.00 | 480.00 | 480.00 | 545 |
| 2026-08-28 | 485.00 | 495.00 | 480.00 | 485.00 | 485.00 | 643 |
| 2026-08-27 | 480.00 | 485.00 | 480.00 | 485.00 | 485.00 | 769 |
| 2026-08-26 | 475.00 | 485.00 | 475.00 | 480.00 | 480.00 | 927 |
| 2026-08-24 | 475.00 | 485.00 | 475.00 | 475.00 | 475.00 | 384 |
| 2026-08-21 | 500.00 | 500.00 | 470.00 | 475.00 | 475.00 | 474 |
| 2026-08-20 | 500.00 | 500.00 | 485.00 | 500.00 | 500.00 | 140 |
| 2026-08-19 | 500.00 | 500.00 | 475.00 | 500.00 | 500.00 | 205 |
| 2026-08-18 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 226 |
| 2026-08-17 | 450.00 | 515.00 | 450.00 | 500.00 | 500.00 | 1,580 |
| 2026-08-14 | 450.00 | 475.00 | 450.00 | 450.00 | 450.00 | 236 |
| 2026-08-13 | 450.00 | 465.00 | 450.00 | 450.00 | 450.00 | 224 |
| 2026-08-12 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 209 |
| 2026-08-11 | 450.00 | 455.00 | 450.00 | 450.00 | 450.00 | 1,170 |
| 2026-08-10 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 352 |
| 2026-08-07 | 455.00 | 460.00 | 450.00 | 450.00 | 450.00 | 669 |
| 2026-08-06 | 465.00 | 465.00 | 450.00 | 455.00 | 455.00 | 749 |
| 2026-08-05 | 430.00 | 465.00 | 430.00 | 465.00 | 465.00 | 505 |
| 2026-08-04 | 430.00 | 465.00 | 430.00 | 430.00 | 430.00 | 369 |
| 2026-08-03 | 430.00 | 450.00 | 430.00 | 430.00 | 430.00 | 154 |
| 2026-07-31 | 435.00 | 450.00 | 415.00 | 430.00 | 430.00 | 670 |
| 2026-07-30 | 460.00 | 460.00 | 415.00 | 435.00 | 435.00 | 708 |
| 2026-07-29 | 460.00 | 460.00 | 435.00 | 460.00 | 460.00 | 494 |
| 2026-07-28 | 470.00 | 470.00 | 450.00 | 460.00 | 460.00 | 1,259 |
| 2026-07-27 | 470.00 | 470.00 | 435.00 | 470.00 | 470.00 | 2,645 |
| 2026-07-24 | 470.00 | 480.00 | 470.00 | 470.00 | 470.00 | 1,243 |
| 2026-07-23 | 470.00 | 500.00 | 435.00 | 470.00 | 470.00 | 282 |
| 2026-07-22 | 455.00 | 500.00 | 425.00 | 470.00 | 470.00 | 1,769 |
Page 1 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.