TANGANDA TEA COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 0 |
| 2024-05-22 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 100 |
| 2024-05-21 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 600 |
| 2024-05-20 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 0 |
| 2024-05-17 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 0 |
| 2024-05-16 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 0 |
| 2024-05-15 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 0 |
| 2024-05-14 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 0 |
| 2024-05-13 | 180.00 | 185.25 | 180.00 | 185.25 | 185.25 | 1,200 |
| 2024-05-10 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,400 |
| 2024-05-09 | 194.08 | 194.08 | 180.00 | 180.00 | 180.00 | 8,700 |
| 2024-05-08 | 194.08 | 194.08 | 194.08 | 194.08 | 194.08 | 0 |
| 2024-05-07 | 194.89 | 194.89 | 194.08 | 194.08 | 194.08 | 11,000 |
| 2024-05-06 | 199.24 | 199.24 | 194.89 | 194.89 | 194.89 | 42,600 |
| 2024-05-03 | 199.24 | 199.24 | 199.24 | 199.24 | 199.24 | 0 |
| 2024-05-02 | 199.24 | 199.24 | 199.24 | 199.24 | 199.24 | 0 |
| 2024-04-30 | 199.25 | 199.25 | 199.24 | 199.24 | 199.24 | 2,900 |
| 2024-04-29 | 201.95 | 201.95 | 199.25 | 199.25 | 199.25 | 600 |
| 2024-04-26 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | 0 |
| 2024-04-25 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | 0 |
| 2024-04-24 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | 0 |
| 2024-04-23 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | 0 |
| 2024-04-22 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | 0 |
| 2024-04-19 | 206.95 | 206.95 | 201.95 | 201.95 | 201.95 | 1,100 |
| 2024-04-17 | 207.93 | 207.93 | 206.95 | 206.95 | 206.95 | 700 |
| 2024-04-16 | 207.93 | 207.93 | 207.93 | 207.93 | 207.93 | 0 |
| 2024-04-15 | 208.10 | 208.10 | 207.93 | 207.93 | 207.93 | 1,300 |
| 2024-04-12 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | 0 |
| 2024-04-11 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | 0 |
| 2024-04-10 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | 0 |
| 2024-04-09 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | 0 |
| 2024-04-08 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | 0 |
| 2024-04-05 | 520,000.00 | 520,000.00 | 520,000.00 | 520,000.00 | 520,000.00 | 0 |
| 2024-04-04 | 520,004.80 | 520,004.80 | 520,000.00 | 520,000.00 | 520,000.00 | 20,000 |
| 2024-04-03 | 511,076.92 | 520,004.80 | 511,076.92 | 520,004.80 | 520,004.80 | 2,500 |
| 2024-04-02 | 511,452.63 | 511,452.63 | 511,076.92 | 511,076.92 | 511,076.92 | 1,300 |
| 2024-03-28 | 499,800.65 | 511,452.63 | 499,800.65 | 511,452.63 | 511,452.63 | 9,500 |
| 2024-03-27 | 438,137.93 | 499,800.65 | 438,137.93 | 499,800.65 | 499,800.65 | 30,600 |
| 2024-03-26 | 400,134.00 | 438,137.93 | 400,134.00 | 438,137.93 | 438,137.93 | 14,500 |
| 2024-03-25 | 400,000.00 | 400,134.00 | 400,000.00 | 400,134.00 | 400,134.00 | 59,700 |
| 2024-03-22 | 388,880.36 | 400,000.00 | 388,880.36 | 400,000.00 | 400,000.00 | 36,200 |
| 2024-03-21 | 388,889.68 | 388,889.68 | 388,880.36 | 388,880.36 | 388,880.36 | 11,200 |
| 2024-03-20 | 340,986.37 | 388,889.70 | 340,986.37 | 388,889.70 | 388,889.70 | 50,000 |
| 2024-03-19 | 296,535.00 | 340,986.37 | 296,535.00 | 340,986.37 | 340,986.37 | 155,500 |
| 2024-03-18 | 257,890.00 | 296,535.00 | 257,890.00 | 296,535.00 | 296,535.00 | 200 |
| 2024-03-15 | 257,890.00 | 257,890.00 | 257,890.00 | 257,890.00 | 257,890.00 | 0 |
| 2024-03-14 | 224,255.00 | 257,890.00 | 224,255.00 | 257,890.00 | 257,890.00 | 100 |
| 2024-03-13 | 195,005.00 | 224,255.00 | 195,005.00 | 224,255.00 | 224,255.00 | 2,700 |
| 2024-03-12 | 195,005.00 | 195,005.00 | 195,005.00 | 195,005.00 | 195,005.00 | 0 |
| 2024-03-11 | 195,005.00 | 195,005.00 | 195,005.00 | 195,005.00 | 195,005.00 | 0 |
| 2024-03-08 | 191,086.45 | 195,005.00 | 191,086.45 | 195,005.00 | 195,005.00 | 40,800 |
| 2024-03-07 | 194,255.00 | 194,255.00 | 191,086.45 | 191,086.45 | 191,086.45 | 21,400 |
| 2024-03-06 | 194,255.00 | 194,255.00 | 194,255.00 | 194,255.00 | 194,255.00 | 700 |
| 2024-03-05 | 194,255.00 | 194,255.00 | 194,255.00 | 194,255.00 | 194,255.00 | 10,500 |
| 2024-03-04 | 194,253.50 | 194,255.00 | 194,253.50 | 194,255.00 | 194,255.00 | 26,300 |
| 2024-03-01 | 194,250.00 | 194,253.50 | 194,250.00 | 194,253.50 | 194,253.50 | 44,700 |
| 2024-02-29 | 194,250.00 | 194,250.00 | 194,250.00 | 194,250.00 | 194,250.00 | 300 |
| 2024-02-28 | 184,903.03 | 194,250.00 | 184,903.03 | 194,250.00 | 194,250.00 | 27,500 |
| 2024-02-27 | 184,776.00 | 184,903.03 | 184,776.00 | 184,903.03 | 184,903.03 | 33,000 |
| 2024-02-26 | 184,776.00 | 184,776.00 | 184,776.00 | 184,776.00 | 184,776.00 | 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.