TATEPA COMPANY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 460.00 | 500.00 | 460.00 | 460.00 | 460.00 | 45 |
| 2025-10-22 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-10-21 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 463 |
| 2025-10-20 | 395.00 | 450.00 | 395.00 | 450.00 | 450.00 | 6,444 |
| 2025-10-17 | 395.00 | 450.00 | 395.00 | 395.00 | 395.00 | 127 |
| 2025-10-16 | 400.00 | 430.00 | 380.00 | 395.00 | 395.00 | 990 |
| 2025-10-15 | 350.00 | 400.00 | 350.00 | 400.00 | 400.00 | 312 |
| 2025-10-13 | 330.00 | 375.00 | 330.00 | 350.00 | 350.00 | 2,863 |
| 2025-10-10 | 320.00 | 350.00 | 315.00 | 330.00 | 330.00 | 10,216 |
| 2025-10-09 | 285.00 | 320.00 | 285.00 | 320.00 | 320.00 | 5,112 |
| 2025-10-08 | 250.00 | 285.00 | 250.00 | 285.00 | 285.00 | 1,143 |
| 2025-10-07 | 220.00 | 250.00 | 220.00 | 250.00 | 250.00 | 1,084 |
| 2025-10-06 | 205.00 | 230.00 | 205.00 | 220.00 | 220.00 | 800 |
| 2025-10-03 | 205.00 | 210.00 | 205.00 | 205.00 | 205.00 | 164 |
| 2025-10-02 | 195.00 | 210.00 | 195.00 | 205.00 | 205.00 | 675 |
| 2025-10-01 | 190.00 | 200.00 | 190.00 | 195.00 | 195.00 | 2,225 |
| 2025-09-30 | 180.00 | 195.00 | 180.00 | 190.00 | 190.00 | 18,468 |
| 2025-09-29 | 170.00 | 190.00 | 165.00 | 180.00 | 180.00 | 1,483 |
| 2025-09-26 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 3,442 |
| 2025-09-25 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 2,088 |
| 2025-09-24 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 1,186 |
| 2025-09-23 | 165.00 | 165.00 | 150.00 | 165.00 | 165.00 | 183 |
| 2025-09-22 | 165.00 | 165.00 | 150.00 | 165.00 | 165.00 | 872 |
| 2025-09-19 | 165.00 | 165.00 | 150.00 | 165.00 | 165.00 | 188 |
| 2025-09-18 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 406 |
| 2025-09-17 | 165.00 | 165.00 | 155.00 | 165.00 | 165.00 | 324 |
| 2025-09-16 | 165.00 | 165.00 | 155.00 | 165.00 | 165.00 | 1,539 |
| 2025-09-15 | 155.00 | 170.00 | 150.00 | 165.00 | 165.00 | 3,994 |
| 2025-09-12 | 150.00 | 165.00 | 150.00 | 155.00 | 155.00 | 1,627 |
| 2025-09-11 | 165.00 | 165.00 | 145.00 | 150.00 | 150.00 | 4,207 |
| 2025-09-10 | 165.00 | 165.00 | 150.00 | 165.00 | 165.00 | 3,533 |
| 2025-09-09 | 155.00 | 165.00 | 155.00 | 165.00 | 165.00 | 1,369 |
| 2025-09-08 | 155.00 | 170.00 | 150.00 | 155.00 | 155.00 | 10,113 |
| 2025-09-04 | 160.00 | 165.00 | 150.00 | 155.00 | 155.00 | 7,307 |
| 2025-09-03 | 165.00 | 165.00 | 150.00 | 160.00 | 160.00 | 10,637 |
| 2025-09-02 | 155.00 | 170.00 | 155.00 | 165.00 | 165.00 | 11,110 |
| 2025-09-01 | 155.00 | 160.00 | 140.00 | 155.00 | 155.00 | 21,130 |
| 2025-08-29 | 155.00 | 160.00 | 140.00 | 155.00 | 155.00 | 29,306 |
| 2025-08-28 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 8,633 |
| 2025-08-27 | 135.00 | 155.00 | 135.00 | 155.00 | 155.00 | 1,468 |
| 2025-08-26 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-08-25 | 135.00 | 150.00 | 135.00 | 135.00 | 135.00 | 10 |
| 2025-08-22 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 5,240 |
| 2025-08-21 | 120.00 | 135.00 | 120.00 | 135.00 | 135.00 | 2,072 |
| 2025-08-20 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-08-19 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-08-18 | 120.00 | 135.00 | 120.00 | 120.00 | 120.00 | 12 |
| 2025-08-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-08-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-08-13 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-08-12 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-08-11 | 120.00 | 135.00 | 120.00 | 120.00 | 120.00 | 130 |
| 2025-08-07 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-08-06 | 120.00 | 135.00 | 120.00 | 120.00 | 120.00 | 4 |
| 2025-08-05 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-08-04 | 120.00 | 135.00 | 120.00 | 120.00 | 120.00 | 10 |
| 2025-08-01 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-07-31 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-07-30 | 120.00 | 135.00 | 120.00 | 120.00 | 120.00 | 90 |
| 2025-07-29 | 120.00 | 135.00 | 120.00 | 120.00 | 120.00 | 30 |
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.