TANGANDA TEA COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2024-08-16 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2024-08-15 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2,000 |
| 2024-08-14 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2024-08-09 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2024-08-08 | 383.75 | 383.75 | 380.00 | 380.00 | 380.00 | 4,900 |
| 2024-08-07 | 383.70 | 383.75 | 383.70 | 383.75 | 383.75 | 2,500 |
| 2024-08-06 | 383.67 | 383.70 | 383.67 | 383.70 | 383.70 | 251,400 |
| 2024-08-05 | 385.00 | 385.00 | 383.67 | 383.67 | 383.67 | 693,400 |
| 2024-08-02 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2024-08-01 | 383.55 | 385.00 | 383.55 | 385.00 | 385.00 | 8,100 |
| 2024-07-31 | 400.00 | 400.00 | 383.55 | 383.55 | 383.55 | 63,800 |
| 2024-07-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 13,600 |
| 2024-07-29 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2024-07-26 | 401.90 | 401.90 | 400.00 | 400.00 | 400.00 | 24,500 |
| 2024-07-25 | 420.10 | 420.10 | 401.90 | 401.90 | 401.90 | 176,100 |
| 2024-07-24 | 420.00 | 420.10 | 420.00 | 420.10 | 420.10 | 43,600 |
| 2024-07-23 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 10,500 |
| 2024-07-22 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 4,800 |
| 2024-07-19 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100 |
| 2024-07-18 | 416.67 | 420.00 | 416.67 | 420.00 | 420.00 | 60,000 |
| 2024-07-17 | 410.00 | 416.67 | 410.00 | 416.67 | 416.67 | 600 |
| 2024-07-16 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 400 |
| 2024-07-15 | 414.40 | 414.40 | 400.00 | 400.00 | 400.00 | 100 |
| 2024-07-12 | 360.35 | 414.40 | 360.35 | 414.40 | 414.40 | 300 |
| 2024-07-11 | 313.35 | 360.35 | 313.35 | 360.35 | 360.35 | 5,200 |
| 2024-07-10 | 272.50 | 313.35 | 272.50 | 313.35 | 313.35 | 200 |
| 2024-07-09 | 271.30 | 272.50 | 271.30 | 272.50 | 272.50 | 159,300 |
| 2024-07-08 | 235.95 | 271.30 | 235.95 | 271.30 | 271.30 | 400 |
| 2024-07-05 | 235.95 | 235.95 | 235.95 | 235.95 | 235.95 | 0 |
| 2024-07-04 | 235.95 | 235.95 | 235.95 | 235.95 | 235.95 | 0 |
| 2024-07-03 | 234.55 | 235.95 | 234.55 | 235.95 | 235.95 | 2,100 |
| 2024-07-02 | 230.02 | 234.55 | 230.02 | 234.55 | 234.55 | 1,100 |
| 2024-07-01 | 230.00 | 230.02 | 230.00 | 230.02 | 230.02 | 900 |
| 2024-06-28 | 220.55 | 230.00 | 220.55 | 230.00 | 230.00 | 3,200 |
| 2024-06-27 | 220.25 | 220.55 | 220.25 | 220.55 | 220.55 | 15,900 |
| 2024-06-26 | 220.25 | 220.25 | 220.25 | 220.25 | 220.25 | 0 |
| 2024-06-25 | 210.65 | 220.25 | 210.65 | 220.25 | 220.25 | 500 |
| 2024-06-24 | 183.21 | 210.65 | 183.21 | 210.65 | 210.65 | 146,000 |
| 2024-06-21 | 169.00 | 183.21 | 169.00 | 183.21 | 183.21 | 6,100 |
| 2024-06-20 | 149.25 | 169.00 | 149.25 | 169.00 | 169.00 | 500 |
| 2024-06-19 | 132.00 | 149.25 | 132.00 | 149.25 | 149.25 | 8,800 |
| 2024-06-18 | 125.75 | 132.00 | 125.75 | 132.00 | 132.00 | 15,400 |
| 2024-06-17 | 147.94 | 147.94 | 125.75 | 125.75 | 125.75 | 147,000 |
| 2024-06-14 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | 0 |
| 2024-06-13 | 146.00 | 147.94 | 146.00 | 147.94 | 147.94 | 8,500 |
| 2024-06-12 | 145.25 | 146.00 | 145.25 | 146.00 | 146.00 | 173,800 |
| 2024-06-11 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | 0 |
| 2024-06-10 | 145.00 | 145.25 | 145.00 | 145.25 | 145.25 | 600 |
| 2024-06-07 | 156.57 | 156.57 | 145.00 | 145.00 | 145.00 | 300 |
| 2024-06-06 | 145.20 | 156.57 | 145.20 | 156.57 | 156.57 | 700 |
| 2024-06-05 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 19,500 |
| 2024-06-04 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 3,100 |
| 2024-06-03 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 5,300 |
| 2024-05-31 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 0 |
| 2024-05-30 | 145.25 | 145.25 | 145.20 | 145.20 | 145.20 | 100 |
| 2024-05-29 | 145.00 | 145.25 | 145.00 | 145.25 | 145.25 | 100 |
| 2024-05-28 | 170.00 | 170.00 | 145.00 | 145.00 | 145.00 | 2,000 |
| 2024-05-27 | 185.25 | 185.25 | 170.00 | 170.00 | 170.00 | 900 |
| 2024-05-24 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 0 |
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.