TATEPA COMPANY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 500.00 | 520.00 | 495.00 | 500.00 | 500.00 | 6,806 |
| 2026-01-23 | 500.00 | 510.00 | 495.00 | 500.00 | 500.00 | 10,535 |
| 2026-01-22 | 500.00 | 500.00 | 495.00 | 500.00 | 500.00 | 11,614 |
| 2026-01-21 | 495.00 | 500.00 | 495.00 | 500.00 | 500.00 | 2,204 |
| 2026-01-20 | 495.00 | 500.00 | 490.00 | 495.00 | 495.00 | 12,862 |
| 2026-01-19 | 440.00 | 500.00 | 440.00 | 495.00 | 495.00 | 638 |
| 2026-01-16 | 440.00 | 480.00 | 440.00 | 440.00 | 440.00 | 371 |
| 2026-01-15 | 440.00 | 440.00 | 400.00 | 440.00 | 440.00 | 1,075 |
| 2026-01-14 | 400.00 | 440.00 | 400.00 | 440.00 | 440.00 | 3,209 |
| 2026-01-13 | 400.00 | 440.00 | 400.00 | 400.00 | 400.00 | 1,217 |
| 2026-01-09 | 400.00 | 400.00 | 370.00 | 400.00 | 400.00 | 2,186 |
| 2026-01-08 | 390.00 | 400.00 | 385.00 | 400.00 | 400.00 | 4,684 |
| 2026-01-07 | 390.00 | 390.00 | 385.00 | 390.00 | 390.00 | 842 |
| 2026-01-06 | 395.00 | 395.00 | 385.00 | 390.00 | 390.00 | 2,221 |
| 2026-01-05 | 390.00 | 400.00 | 385.00 | 395.00 | 395.00 | 6,855 |
| 2026-01-02 | 390.00 | 390.00 | 340.00 | 390.00 | 390.00 | 1,637 |
| 2025-12-31 | 390.00 | 390.00 | 385.00 | 390.00 | 390.00 | 905 |
| 2025-12-30 | 400.00 | 400.00 | 340.00 | 390.00 | 390.00 | 1,947 |
| 2025-12-29 | 400.00 | 400.00 | 340.00 | 400.00 | 400.00 | 1,094 |
| 2025-12-24 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 409 |
| 2025-12-23 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 769 |
| 2025-12-22 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 2,083 |
| 2025-12-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5,983 |
| 2025-12-18 | 355.00 | 400.00 | 355.00 | 400.00 | 400.00 | 9,160 |
| 2025-12-17 | 355.00 | 400.00 | 345.00 | 355.00 | 355.00 | 302 |
| 2025-12-16 | 350.00 | 390.00 | 330.00 | 355.00 | 355.00 | 6,224 |
| 2025-12-15 | 350.00 | 400.00 | 350.00 | 350.00 | 350.00 | 157 |
| 2025-12-12 | 350.00 | 390.00 | 330.00 | 350.00 | 350.00 | 197 |
| 2025-12-11 | 380.00 | 380.00 | 325.00 | 350.00 | 350.00 | 704 |
| 2025-12-10 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 525 |
| 2025-12-08 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 508 |
| 2025-12-05 | 390.00 | 420.00 | 380.00 | 390.00 | 390.00 | 84 |
| 2025-12-04 | 440.00 | 440.00 | 390.00 | 390.00 | 390.00 | 140 |
| 2025-12-03 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | 228 |
| 2025-12-02 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | 110 |
| 2025-12-01 | 490.00 | 490.00 | 440.00 | 450.00 | 450.00 | 672 |
| 2025-11-28 | 490.00 | 490.00 | 450.00 | 490.00 | 490.00 | 146 |
| 2025-11-27 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-11-26 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 310 |
| 2025-11-25 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 130 |
| 2025-11-24 | 500.00 | 500.00 | 495.00 | 500.00 | 500.00 | 72 |
| 2025-11-21 | 500.00 | 500.00 | 495.00 | 500.00 | 500.00 | 10 |
| 2025-11-20 | 500.00 | 500.00 | 495.00 | 500.00 | 500.00 | 20 |
| 2025-11-19 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 80 |
| 2025-11-18 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 846 |
| 2025-11-17 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 508 |
| 2025-11-14 | 500.00 | 500.00 | 460.00 | 500.00 | 500.00 | 45 |
| 2025-11-13 | 500.00 | 500.00 | 460.00 | 500.00 | 500.00 | 1,240 |
| 2025-11-12 | 460.00 | 500.00 | 460.00 | 500.00 | 500.00 | 599 |
| 2025-11-11 | 500.00 | 500.00 | 460.00 | 460.00 | 460.00 | 285 |
| 2025-11-10 | 450.00 | 500.00 | 450.00 | 500.00 | 500.00 | 424 |
| 2025-11-07 | 450.00 | 500.00 | 450.00 | 450.00 | 450.00 | 277 |
| 2025-11-06 | 450.00 | 500.00 | 450.00 | 450.00 | 450.00 | 130 |
| 2025-11-05 | 450.00 | 465.00 | 450.00 | 450.00 | 450.00 | 556 |
| 2025-11-04 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 443 |
| 2025-10-31 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-10-30 | 455.00 | 460.00 | 450.00 | 460.00 | 460.00 | 1,102 |
| 2025-10-28 | 465.00 | 465.00 | 455.00 | 455.00 | 455.00 | 1,006 |
| 2025-10-27 | 500.00 | 500.00 | 460.00 | 465.00 | 465.00 | 4,400 |
| 2025-10-24 | 460.00 | 520.00 | 460.00 | 500.00 | 500.00 | 4,371 |
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.