TANGANDA TEA COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 357.69 | 357.69 | 350.00 | 350.00 | 350.00 | 122,000 |
| 2026-10-15 | 350.00 | 357.69 | 350.00 | 357.69 | 357.69 | 2,600 |
| 2026-10-14 | 352.20 | 352.20 | 350.00 | 350.00 | 350.00 | 800 |
| 2026-10-13 | 350.25 | 352.20 | 350.25 | 352.20 | 352.20 | 14,000 |
| 2026-10-12 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 0 |
| 2026-10-09 | 350.14 | 350.25 | 350.14 | 350.25 | 350.25 | 400 |
| 2026-10-08 | 350.00 | 350.14 | 350.00 | 350.14 | 350.14 | 14,000 |
| 2026-10-07 | 350.15 | 350.15 | 350.00 | 350.00 | 350.00 | 31,900 |
| 2026-10-06 | 351.16 | 351.16 | 350.15 | 350.15 | 350.15 | 241,600 |
| 2026-10-05 | 355.01 | 355.01 | 351.16 | 351.16 | 351.16 | 64,200 |
| 2026-10-02 | 350.00 | 355.01 | 350.00 | 355.01 | 355.01 | 5,000 |
| 2026-10-01 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-09-30 | 345.25 | 350.00 | 345.25 | 350.00 | 350.00 | 300,000 |
| 2026-09-29 | 345.25 | 345.25 | 345.25 | 345.25 | 345.25 | 0 |
| 2026-09-28 | 345.00 | 345.25 | 345.00 | 345.25 | 345.25 | 2,000 |
| 2026-09-25 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-09-24 | 319.62 | 345.00 | 319.62 | 345.00 | 345.00 | 300 |
| 2026-09-23 | 342.92 | 342.92 | 319.62 | 319.62 | 319.62 | 2,100 |
| 2026-09-22 | 340.01 | 342.92 | 340.01 | 342.92 | 342.92 | 300 |
| 2026-09-21 | 340.00 | 340.01 | 340.00 | 340.01 | 340.01 | 14,500 |
| 2026-09-18 | 340.68 | 340.68 | 340.00 | 340.00 | 340.00 | 6,100 |
| 2026-09-17 | 353.82 | 353.82 | 340.68 | 340.68 | 340.68 | 4,100 |
| 2026-09-16 | 352.25 | 353.82 | 352.25 | 353.82 | 353.82 | 4,800 |
| 2026-09-14 | 352.05 | 352.25 | 352.05 | 352.25 | 352.25 | 100 |
| 2026-09-11 | 352.05 | 352.05 | 352.05 | 352.05 | 352.05 | 0 |
| 2026-09-10 | 352.05 | 352.05 | 352.05 | 352.05 | 352.05 | 0 |
| 2026-09-09 | 351.35 | 352.05 | 351.35 | 352.05 | 352.05 | 5,600 |
| 2026-09-08 | 352.00 | 352.00 | 351.35 | 351.35 | 351.35 | 7,200 |
| 2026-09-07 | 413.00 | 413.00 | 352.00 | 352.00 | 352.00 | 400 |
| 2026-09-04 | 415.00 | 415.00 | 413.00 | 413.00 | 413.00 | 800 |
| 2026-09-03 | 415.33 | 415.33 | 415.00 | 415.00 | 415.00 | 600 |
| 2026-09-02 | 415.00 | 415.33 | 415.00 | 415.33 | 415.33 | 1,500 |
| 2026-09-01 | 440.90 | 440.90 | 415.00 | 415.00 | 415.00 | 200 |
| 2026-08-31 | 440.90 | 440.90 | 440.90 | 440.90 | 440.90 | 500 |
| 2026-08-28 | 440.90 | 440.90 | 440.90 | 440.90 | 440.90 | 0 |
| 2026-08-27 | 438.79 | 440.90 | 438.79 | 440.90 | 440.90 | 1,000 |
| 2026-08-26 | 449.00 | 449.00 | 438.79 | 438.79 | 438.79 | 69,000 |
| 2026-08-25 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 400 |
| 2026-08-24 | 450.00 | 450.00 | 449.00 | 449.00 | 449.00 | 200 |
| 2026-08-21 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-08-20 | 462.14 | 462.14 | 450.00 | 450.00 | 450.00 | 800 |
| 2026-08-19 | 462.14 | 462.14 | 462.14 | 462.14 | 462.14 | 0 |
| 2026-08-18 | 462.14 | 462.14 | 462.14 | 462.14 | 462.14 | 0 |
| 2026-08-17 | 460.00 | 462.14 | 460.00 | 462.14 | 462.14 | 1,400 |
| 2026-08-14 | 459.95 | 460.00 | 459.95 | 460.00 | 460.00 | 600 |
| 2026-08-13 | 464.00 | 464.00 | 459.95 | 459.95 | 459.95 | 4,000 |
| 2026-08-12 | 461.94 | 464.00 | 461.94 | 464.00 | 464.00 | 2,000 |
| 2026-08-07 | 461.76 | 461.94 | 461.76 | 461.94 | 461.94 | 3,100 |
| 2026-08-06 | 450.00 | 461.76 | 450.00 | 461.76 | 461.76 | 1,700 |
| 2026-08-05 | 411.23 | 450.00 | 411.23 | 450.00 | 450.00 | 1,900 |
| 2026-08-04 | 377.00 | 411.23 | 377.00 | 411.23 | 411.23 | 12,500 |
| 2026-08-03 | 328.49 | 377.00 | 328.49 | 377.00 | 377.00 | 1,000 |
| 2026-07-31 | 328.49 | 328.49 | 328.49 | 328.49 | 328.49 | 0 |
| 2026-07-30 | 380.00 | 380.00 | 328.49 | 328.49 | 328.49 | 123,500 |
| 2026-07-29 | 368.00 | 380.00 | 368.00 | 380.00 | 380.00 | 2,800 |
| 2026-07-28 | 320.00 | 368.00 | 320.00 | 368.00 | 368.00 | 15,400 |
| 2026-07-27 | 319.75 | 320.00 | 319.75 | 320.00 | 320.00 | 700 |
| 2026-07-24 | 369.95 | 369.95 | 319.75 | 319.75 | 319.75 | 207,100 |
| 2026-07-23 | 370.00 | 370.00 | 369.95 | 369.95 | 369.95 | 1,000 |
| 2026-07-22 | 366.23 | 370.00 | 366.23 | 370.00 | 370.00 | 4,500 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.