TATEPA COMPANY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 110.00 | 120.00 | 110.00 | 110.00 | 110.00 | 60 |
| 2024-08-05 | 110.00 | 120.00 | 110.00 | 110.00 | 110.00 | 10 |
| 2024-08-02 | 110.00 | 120.00 | 110.00 | 110.00 | 110.00 | 30 |
| 2024-08-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-07-31 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-07-30 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-07-29 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-07-26 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-07-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10 |
| 2024-07-24 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-07-23 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-07-22 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 100 |
| 2024-07-19 | 110.00 | 120.00 | 110.00 | 110.00 | 110.00 | 120 |
| 2024-07-18 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-07-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10 |
| 2024-07-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-07-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 127 |
| 2024-07-12 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 2,583 |
| 2024-07-11 | 105.00 | 110.00 | 105.00 | 105.00 | 105.00 | 177 |
| 2024-07-10 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2,393 |
| 2024-07-09 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 2,930 |
| 2024-07-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-07-05 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 40 |
| 2024-07-04 | 110.00 | 110.00 | 100.00 | 110.00 | 110.00 | 20 |
| 2024-07-03 | 110.00 | 110.00 | 100.00 | 110.00 | 110.00 | 1,540 |
| 2024-07-02 | 110.00 | 110.00 | 100.00 | 110.00 | 110.00 | 90 |
| 2024-07-01 | 110.00 | 110.00 | 100.00 | 110.00 | 110.00 | 270 |
| 2024-06-28 | 110.00 | 110.00 | 100.00 | 110.00 | 110.00 | 286 |
| 2024-06-27 | 110.00 | 110.00 | 100.00 | 110.00 | 110.00 | 800 |
| 2024-06-26 | 110.00 | 110.00 | 100.00 | 110.00 | 110.00 | 100 |
| 2024-06-25 | 110.00 | 110.00 | 100.00 | 110.00 | 110.00 | 1,000 |
| 2024-06-24 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-06-21 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-06-20 | 110.00 | 110.00 | 100.00 | 110.00 | 110.00 | 20 |
| 2024-06-19 | 110.00 | 110.00 | 100.00 | 110.00 | 110.00 | 1,040 |
| 2024-06-18 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,010 |
| 2024-06-14 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2,010 |
| 2024-06-13 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 190 |
| 2024-06-12 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,070 |
| 2024-06-11 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3,040 |
| 2024-06-10 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 560 |
| 2024-06-07 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 20 |
| 2024-06-06 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 120 |
| 2024-06-05 | 120.00 | 120.00 | 110.00 | 110.00 | 110.00 | 11,230 |
| 2024-06-04 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-06-03 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 30 |
| 2024-05-31 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 10 |
| 2024-05-30 | 120.00 | 120.00 | 110.00 | 120.00 | 120.00 | 51 |
| 2024-05-29 | 120.00 | 120.00 | 110.00 | 120.00 | 120.00 | 730 |
| 2024-05-28 | 120.00 | 120.00 | 110.00 | 120.00 | 120.00 | 20 |
| 2024-05-27 | 120.00 | 120.00 | 110.00 | 120.00 | 120.00 | 20 |
| 2024-05-24 | 120.00 | 120.00 | 110.00 | 120.00 | 120.00 | 220 |
| 2024-05-23 | 120.00 | 120.00 | 110.00 | 120.00 | 120.00 | 102 |
| 2024-05-22 | 120.00 | 120.00 | 110.00 | 120.00 | 120.00 | 10 |
| 2024-05-21 | 120.00 | 120.00 | 110.00 | 120.00 | 120.00 | 20 |
| 2024-05-20 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-05-17 | 120.00 | 120.00 | 110.00 | 120.00 | 120.00 | 30 |
| 2024-05-16 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-05-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-05-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 211 |
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.