TATEPA COMPANY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 455.00 | 500.00 | 400.00 | 455.00 | 455.00 | 572 |
| 2026-07-20 | 445.00 | 510.00 | 440.00 | 455.00 | 455.00 | 1,870 |
| 2026-07-17 | 500.00 | 500.00 | 440.00 | 445.00 | 445.00 | 1,150 |
| 2026-07-16 | 450.00 | 500.00 | 450.00 | 500.00 | 500.00 | 1,720 |
| 2026-07-15 | 445.00 | 510.00 | 440.00 | 450.00 | 450.00 | 2,336 |
| 2026-07-14 | 450.00 | 500.00 | 435.00 | 445.00 | 445.00 | 1,373 |
| 2026-07-13 | 450.00 | 450.00 | 430.00 | 450.00 | 450.00 | 2,249 |
| 2026-07-10 | 450.00 | 450.00 | 425.00 | 450.00 | 450.00 | 1,892 |
| 2026-07-09 | 440.00 | 450.00 | 425.00 | 450.00 | 450.00 | 3,762 |
| 2026-07-08 | 450.00 | 450.00 | 425.00 | 440.00 | 440.00 | 2,984 |
| 2026-07-06 | 490.00 | 500.00 | 425.00 | 455.00 | 455.00 | 2,881 |
| 2026-07-03 | 500.00 | 500.00 | 480.00 | 490.00 | 490.00 | 563 |
| 2026-07-02 | 455.00 | 500.00 | 455.00 | 500.00 | 500.00 | 526 |
| 2026-07-01 | 460.00 | 480.00 | 440.00 | 455.00 | 455.00 | 763 |
| 2026-06-30 | 480.00 | 480.00 | 450.00 | 460.00 | 460.00 | 1,005 |
| 2026-06-29 | 500.00 | 500.00 | 440.00 | 480.00 | 480.00 | 576 |
| 2026-06-26 | 500.00 | 500.00 | 475.00 | 500.00 | 500.00 | 1,291 |
| 2026-06-25 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | 874 |
| 2026-06-24 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 255 |
| 2026-06-23 | 500.00 | 500.00 | 470.00 | 490.00 | 490.00 | 702 |
| 2026-06-22 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | 1,037 |
| 2026-06-19 | 500.00 | 520.00 | 495.00 | 500.00 | 500.00 | 2,823 |
| 2026-06-18 | 495.00 | 515.00 | 470.00 | 500.00 | 500.00 | 5,745 |
| 2026-06-17 | 550.00 | 550.00 | 470.00 | 495.00 | 495.00 | 543 |
| 2026-06-16 | 500.00 | 550.00 | 495.00 | 550.00 | 550.00 | 660 |
| 2026-06-15 | 500.00 | 550.00 | 490.00 | 500.00 | 500.00 | 742 |
| 2026-06-12 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 760 |
| 2026-06-11 | 495.00 | 495.00 | 490.00 | 490.00 | 490.00 | 391 |
| 2026-06-10 | 505.00 | 505.00 | 490.00 | 495.00 | 495.00 | 1,292 |
| 2026-06-09 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 403 |
| 2026-06-08 | 550.00 | 550.00 | 495.00 | 510.00 | 510.00 | 7,720 |
| 2026-06-05 | 495.00 | 550.00 | 495.00 | 550.00 | 550.00 | 440 |
| 2026-06-04 | 495.00 | 500.00 | 450.00 | 495.00 | 495.00 | 1,094 |
| 2026-06-03 | 500.00 | 500.00 | 450.00 | 495.00 | 495.00 | 1,980 |
| 2026-06-02 | 510.00 | 510.00 | 495.00 | 500.00 | 500.00 | 2,072 |
| 2026-06-01 | 500.00 | 545.00 | 495.00 | 510.00 | 510.00 | 1,713 |
| 2026-05-29 | 480.00 | 500.00 | 460.00 | 500.00 | 500.00 | 468 |
| 2026-05-28 | 495.00 | 500.00 | 460.00 | 480.00 | 480.00 | 3,377 |
| 2026-05-26 | 500.00 | 500.00 | 490.00 | 495.00 | 495.00 | 2,166 |
| 2026-05-25 | 555.00 | 570.00 | 490.00 | 500.00 | 500.00 | 695 |
| 2026-05-22 | 570.00 | 570.00 | 500.00 | 555.00 | 555.00 | 1,470 |
| 2026-05-21 | 510.00 | 570.00 | 475.00 | 570.00 | 570.00 | 420 |
| 2026-05-20 | 510.00 | 510.00 | 475.00 | 510.00 | 510.00 | 10 |
| 2026-05-19 | 470.00 | 530.00 | 470.00 | 510.00 | 510.00 | 597 |
| 2026-05-18 | 530.00 | 605.00 | 460.00 | 470.00 | 470.00 | 7,763 |
| 2026-05-15 | 530.00 | 605.00 | 510.00 | 530.00 | 530.00 | 940 |
| 2026-05-14 | 470.00 | 530.00 | 470.00 | 530.00 | 530.00 | 579 |
| 2026-05-13 | 525.00 | 530.00 | 470.00 | 470.00 | 470.00 | 460 |
| 2026-05-12 | 550.00 | 550.00 | 470.00 | 525.00 | 525.00 | 4,485 |
| 2026-05-11 | 500.00 | 550.00 | 500.00 | 550.00 | 550.00 | 4,611 |
| 2026-05-08 | 535.00 | 550.00 | 470.00 | 500.00 | 500.00 | 776 |
| 2026-05-07 | 550.00 | 550.00 | 500.00 | 535.00 | 535.00 | 794 |
| 2026-05-06 | 505.00 | 555.00 | 505.00 | 550.00 | 550.00 | 812 |
| 2026-05-05 | 550.00 | 555.00 | 500.00 | 505.00 | 505.00 | 1,411 |
| 2026-05-04 | 550.00 | 555.00 | 500.00 | 550.00 | 550.00 | 6,751 |
| 2026-04-30 | 555.00 | 560.00 | 500.00 | 550.00 | 550.00 | 856 |
| 2026-04-29 | 590.00 | 590.00 | 550.00 | 555.00 | 555.00 | 2,077 |
| 2026-04-28 | 575.00 | 600.00 | 560.00 | 590.00 | 590.00 | 820 |
| 2026-04-27 | 580.00 | 600.00 | 560.00 | 575.00 | 575.00 | 1,903 |
| 2026-04-24 | 600.00 | 600.00 | 530.00 | 580.00 | 580.00 | 685 |
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.