TATEPA COMPANY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 600.00 | 600.00 | 550.00 | 600.00 | 600.00 | 1,633 |
| 2026-04-22 | 610.00 | 625.00 | 595.00 | 600.00 | 600.00 | 828 |
| 2026-04-21 | 600.00 | 615.00 | 595.00 | 610.00 | 610.00 | 1,382 |
| 2026-04-20 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | 1,289 |
| 2026-04-17 | 610.00 | 625.00 | 585.00 | 615.00 | 615.00 | 753 |
| 2026-04-16 | 625.00 | 625.00 | 580.00 | 610.00 | 610.00 | 799 |
| 2026-04-15 | 590.00 | 625.00 | 590.00 | 625.00 | 625.00 | 690 |
| 2026-04-14 | 620.00 | 625.00 | 565.00 | 590.00 | 590.00 | 1,177 |
| 2026-04-13 | 625.00 | 625.00 | 565.00 | 620.00 | 620.00 | 2,280 |
| 2026-04-10 | 625.00 | 650.00 | 565.00 | 625.00 | 625.00 | 2,928 |
| 2026-04-09 | 610.00 | 640.00 | 560.00 | 625.00 | 625.00 | 3,367 |
| 2026-04-08 | 650.00 | 650.00 | 560.00 | 610.00 | 610.00 | 1,792 |
| 2026-04-02 | 650.00 | 670.00 | 630.00 | 650.00 | 650.00 | 1,273 |
| 2026-04-01 | 655.00 | 690.00 | 650.00 | 650.00 | 650.00 | 2,832 |
| 2026-03-31 | 670.00 | 700.00 | 625.00 | 655.00 | 655.00 | 3,516 |
| 2026-03-30 | 625.00 | 700.00 | 625.00 | 670.00 | 670.00 | 886 |
| 2026-03-27 | 625.00 | 630.00 | 600.00 | 625.00 | 625.00 | 4,297 |
| 2026-03-26 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 1,615 |
| 2026-03-25 | 625.00 | 625.00 | 555.00 | 620.00 | 620.00 | 1,801 |
| 2026-03-24 | 650.00 | 650.00 | 560.00 | 625.00 | 625.00 | 2,242 |
| 2026-03-23 | 700.00 | 700.00 | 630.00 | 650.00 | 650.00 | 584 |
| 2026-03-20 | 715.00 | 715.00 | 670.00 | 700.00 | 700.00 | 2,599 |
| 2026-03-19 | 685.00 | 720.00 | 685.00 | 715.00 | 715.00 | 2,755 |
| 2026-03-18 | 700.00 | 720.00 | 670.00 | 685.00 | 685.00 | 8,880 |
| 2026-03-17 | 780.00 | 800.00 | 670.00 | 700.00 | 700.00 | 9,374 |
| 2026-03-16 | 700.00 | 800.00 | 700.00 | 780.00 | 780.00 | 5,785 |
| 2026-03-13 | 720.00 | 750.00 | 650.00 | 700.00 | 700.00 | 11,637 |
| 2026-03-12 | 660.00 | 750.00 | 660.00 | 720.00 | 720.00 | 14,948 |
| 2026-03-11 | 585.00 | 670.00 | 585.00 | 660.00 | 660.00 | 9,089 |
| 2026-03-10 | 515.00 | 590.00 | 480.00 | 585.00 | 585.00 | 20,520 |
| 2026-03-09 | 460.00 | 520.00 | 460.00 | 515.00 | 515.00 | 9,143 |
| 2026-03-06 | 445.00 | 500.00 | 425.00 | 460.00 | 460.00 | 7,048 |
| 2026-03-05 | 435.00 | 480.00 | 420.00 | 445.00 | 445.00 | 27,036 |
| 2026-03-04 | 450.00 | 450.00 | 395.00 | 435.00 | 435.00 | 3,801 |
| 2026-03-03 | 480.00 | 480.00 | 430.00 | 450.00 | 450.00 | 12,403 |
| 2026-03-02 | 420.00 | 480.00 | 420.00 | 480.00 | 480.00 | 7,591 |
| 2026-02-27 | 390.00 | 445.00 | 390.00 | 420.00 | 420.00 | 5,752 |
| 2026-02-26 | 395.00 | 400.00 | 390.00 | 390.00 | 390.00 | 9,765 |
| 2026-02-25 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2026-02-24 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2026-02-23 | 395.00 | 400.00 | 370.00 | 395.00 | 395.00 | 5,228 |
| 2026-02-20 | 400.00 | 400.00 | 385.00 | 395.00 | 395.00 | 3,795 |
| 2026-02-19 | 370.00 | 400.00 | 370.00 | 400.00 | 400.00 | 7,602 |
| 2026-02-18 | 370.00 | 400.00 | 340.00 | 370.00 | 370.00 | 5,846 |
| 2026-02-17 | 330.00 | 370.00 | 330.00 | 370.00 | 370.00 | 7,760 |
| 2026-02-16 | 330.00 | 370.00 | 330.00 | 330.00 | 330.00 | 316 |
| 2026-02-13 | 330.00 | 370.00 | 330.00 | 330.00 | 330.00 | 279 |
| 2026-02-12 | 330.00 | 370.00 | 310.00 | 330.00 | 330.00 | 13,763 |
| 2026-02-11 | 350.00 | 350.00 | 300.00 | 330.00 | 330.00 | 22,410 |
| 2026-02-10 | 385.00 | 400.00 | 330.00 | 350.00 | 350.00 | 47,714 |
| 2026-02-09 | 395.00 | 400.00 | 350.00 | 385.00 | 385.00 | 13,034 |
| 2026-02-06 | 440.00 | 440.00 | 385.00 | 395.00 | 395.00 | 5,552 |
| 2026-02-05 | 435.00 | 500.00 | 400.00 | 440.00 | 440.00 | 2,132 |
| 2026-02-04 | 385.00 | 440.00 | 385.00 | 435.00 | 435.00 | 5,047 |
| 2026-02-03 | 385.00 | 430.00 | 350.00 | 385.00 | 385.00 | 4,845 |
| 2026-02-02 | 440.00 | 440.00 | 380.00 | 385.00 | 385.00 | 17,730 |
| 2026-01-30 | 435.00 | 440.00 | 430.00 | 440.00 | 440.00 | 1,504 |
| 2026-01-29 | 490.00 | 490.00 | 420.00 | 435.00 | 435.00 | 7,459 |
| 2026-01-28 | 500.00 | 500.00 | 440.00 | 490.00 | 490.00 | 2,997 |
| 2026-01-27 | 500.00 | 500.00 | 450.00 | 500.00 | 500.00 | 5,208 |
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.