TANGANDA TEA COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 184,776.00 | 184,776.00 | 184,776.00 | 184,776.00 | 184,776.00 | 0 |
| 2024-02-23 | 186,979.29 | 186,979.29 | 184,776.00 | 184,776.00 | 184,776.00 | 2,000 |
| 2024-02-22 | 197,400.00 | 197,400.00 | 186,979.29 | 186,979.29 | 186,979.29 | 2,800 |
| 2024-02-20 | 197,397.50 | 197,400.00 | 197,397.50 | 197,400.00 | 197,400.00 | 500 |
| 2024-02-19 | 200,620.00 | 200,620.00 | 197,397.50 | 197,397.50 | 197,397.50 | 200 |
| 2024-02-16 | 217,400.88 | 217,400.88 | 200,620.00 | 200,620.00 | 200,620.00 | 9,300 |
| 2024-02-15 | 217,557.14 | 217,557.14 | 217,400.88 | 217,400.88 | 217,400.88 | 22,700 |
| 2024-02-14 | 213,000.00 | 217,557.14 | 213,000.00 | 217,557.14 | 217,557.14 | 700 |
| 2024-02-13 | 213,000.00 | 213,000.00 | 213,000.00 | 213,000.00 | 213,000.00 | 500 |
| 2024-02-12 | 240,000.00 | 240,000.00 | 213,000.00 | 213,000.00 | 213,000.00 | 1,200 |
| 2024-02-09 | 243,100.00 | 243,100.00 | 240,000.00 | 240,000.00 | 240,000.00 | 13,500 |
| 2024-02-08 | 286,000.00 | 286,000.00 | 243,100.00 | 243,100.00 | 243,100.00 | 12,800 |
| 2024-02-07 | 286,000.00 | 286,000.00 | 286,000.00 | 286,000.00 | 286,000.00 | 27,500 |
| 2024-02-06 | 286,000.00 | 286,000.00 | 286,000.00 | 286,000.00 | 286,000.00 | 600 |
| 2024-02-05 | 336,198.57 | 336,198.57 | 286,000.00 | 286,000.00 | 286,000.00 | 13,700 |
| 2024-02-02 | 336,691.98 | 336,691.98 | 336,198.57 | 336,198.57 | 336,198.57 | 700 |
| 2024-02-01 | 327,161.39 | 336,691.98 | 327,161.39 | 336,691.98 | 336,691.98 | 48,300 |
| 2024-01-31 | 284,887.61 | 327,161.39 | 284,887.61 | 327,161.39 | 327,161.39 | 23,400 |
| 2024-01-30 | 254,294.43 | 284,887.61 | 254,294.43 | 284,887.61 | 284,887.61 | 16,500 |
| 2024-01-29 | 254,312.48 | 254,312.48 | 254,294.43 | 254,294.43 | 254,294.43 | 155,800 |
| 2024-01-26 | 245,107.18 | 254,312.48 | 245,107.18 | 254,312.48 | 254,312.48 | 14,500 |
| 2024-01-25 | 213,520.00 | 245,107.18 | 213,520.00 | 245,107.18 | 245,107.18 | 28,700 |
| 2024-01-24 | 185,670.00 | 213,520.00 | 185,670.00 | 213,520.00 | 213,520.00 | 6,200 |
| 2024-01-23 | 168,700.00 | 185,670.00 | 168,700.00 | 185,670.00 | 185,670.00 | 7,500 |
| 2024-01-22 | 146,775.00 | 168,700.00 | 146,775.00 | 168,700.00 | 168,700.00 | 16,800 |
| 2024-01-19 | 127,633.50 | 146,775.00 | 127,633.50 | 146,775.00 | 146,775.00 | 200 |
| 2024-01-18 | 113,590.00 | 127,633.50 | 113,590.00 | 127,633.50 | 127,633.50 | 20,600 |
| 2024-01-17 | 101,500.00 | 113,590.00 | 101,500.00 | 113,590.00 | 113,590.00 | 700 |
| 2024-01-16 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 300 |
| 2024-01-15 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 6,400 |
| 2024-01-12 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 1,900 |
| 2024-01-11 | 101,000.00 | 101,500.00 | 101,000.00 | 101,500.00 | 101,500.00 | 100 |
| 2024-01-10 | 101,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | 0 |
| 2024-01-09 | 101,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | 0 |
| 2024-01-08 | 100,000.00 | 101,000.00 | 100,000.00 | 101,000.00 | 101,000.00 | 1,100 |
| 2024-01-05 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 102,100 |
| 2024-01-04 | 96,153.77 | 100,000.00 | 96,153.77 | 100,000.00 | 100,000.00 | 3,800 |
| 2024-01-03 | 95,690.78 | 96,153.77 | 95,690.78 | 96,153.77 | 96,153.77 | 64,000 |
| 2024-01-02 | 95,700.00 | 95,700.00 | 95,690.78 | 95,690.78 | 95,690.78 | 174,100 |
| 2023-12-29 | 95,700.00 | 95,700.00 | 95,700.00 | 95,700.00 | 95,700.00 | 0 |
| 2023-12-28 | 95,700.00 | 95,700.00 | 95,700.00 | 95,700.00 | 95,700.00 | 600 |
| 2023-12-27 | 95,700.00 | 95,700.00 | 95,700.00 | 95,700.00 | 95,700.00 | 0 |
| 2023-12-21 | 95,700.00 | 95,700.00 | 95,700.00 | 95,700.00 | 95,700.00 | 0 |
| 2023-12-20 | 95,700.00 | 95,700.00 | 95,700.00 | 95,700.00 | 95,700.00 | 72,100 |
| 2023-12-19 | 95,700.00 | 95,700.00 | 95,700.00 | 95,700.00 | 95,700.00 | 5,400 |
| 2023-12-18 | 95,652.53 | 95,700.00 | 95,652.53 | 95,700.00 | 95,700.00 | 9,500 |
| 2023-12-15 | 95,652.53 | 95,652.53 | 95,652.53 | 95,652.53 | 95,652.53 | 0 |
| 2023-12-14 | 95,652.53 | 95,652.53 | 95,652.53 | 95,652.53 | 95,652.53 | 0 |
| 2023-12-13 | 95,652.53 | 95,652.53 | 95,652.53 | 95,652.53 | 95,652.53 | 0 |
| 2023-12-12 | 95,652.53 | 95,652.53 | 95,652.53 | 95,652.53 | 95,652.53 | 0 |
| 2023-12-11 | 95,800.00 | 95,800.00 | 95,652.53 | 95,652.53 | 95,652.53 | 65,900 |
| 2023-12-08 | 95,800.00 | 95,800.00 | 95,800.00 | 95,800.00 | 95,800.00 | 0 |
| 2023-12-07 | 95,000.00 | 95,800.00 | 95,000.00 | 95,800.00 | 95,800.00 | 700 |
| 2023-12-06 | 95,775.00 | 95,775.00 | 95,000.00 | 95,000.00 | 95,000.00 | 200 |
| 2023-12-05 | 98,900.00 | 98,900.00 | 95,775.00 | 95,775.00 | 95,775.00 | 2,400 |
| 2023-12-04 | 100,000.00 | 100,000.00 | 98,900.00 | 98,900.00 | 98,900.00 | 100 |
| 2023-12-01 | 95,800.00 | 100,000.00 | 95,800.00 | 100,000.00 | 100,000.00 | 400 |
| 2023-11-30 | 95,800.00 | 95,800.00 | 95,800.00 | 95,800.00 | 95,800.00 | 100 |
| 2023-11-29 | 95,800.00 | 95,800.00 | 95,800.00 | 95,800.00 | 95,800.00 | 0 |
| 2023-11-28 | 95,800.00 | 95,800.00 | 95,800.00 | 95,800.00 | 95,800.00 | 5,400 |
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.