TANGANDA TEA COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 95,800.00 | 95,800.00 | 95,800.00 | 95,800.00 | 95,800.00 | 531,500 |
| 2023-11-24 | 94,999.74 | 95,800.00 | 94,999.74 | 95,800.00 | 95,800.00 | 500 |
| 2023-11-23 | 94,989.17 | 94,999.74 | 94,989.17 | 94,999.74 | 94,999.74 | 395,300 |
| 2023-11-22 | 94,990.37 | 94,990.37 | 94,989.17 | 94,989.17 | 94,989.17 | 564,200 |
| 2023-11-21 | 95,000.00 | 95,000.00 | 94,990.37 | 94,990.37 | 94,990.37 | 16,100 |
| 2023-11-20 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 400 |
| 2023-11-17 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 0 |
| 2023-11-16 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 400 |
| 2023-11-15 | 95,100.00 | 95,100.00 | 95,000.00 | 95,000.00 | 95,000.00 | 39,400 |
| 2023-11-14 | 95,100.00 | 95,100.00 | 95,100.00 | 95,100.00 | 95,100.00 | 55,800 |
| 2023-11-13 | 95,100.00 | 95,100.00 | 95,100.00 | 95,100.00 | 95,100.00 | 3,400 |
| 2023-11-10 | 95,100.00 | 95,100.00 | 95,100.00 | 95,100.00 | 95,100.00 | 0 |
| 2023-11-09 | 95,100.00 | 95,100.00 | 95,100.00 | 95,100.00 | 95,100.00 | 0 |
| 2023-11-08 | 95,010.00 | 95,100.00 | 95,010.00 | 95,100.00 | 95,100.00 | 400 |
| 2023-11-07 | 95,000.00 | 95,010.28 | 95,000.00 | 95,010.28 | 95,010.28 | 1,800 |
| 2023-11-06 | 95,098.51 | 95,098.51 | 95,000.00 | 95,000.00 | 95,000.00 | 100 |
| 2023-11-03 | 94,583.33 | 95,098.51 | 94,583.33 | 95,098.51 | 95,098.51 | 6,700 |
| 2023-11-02 | 95,003.87 | 95,003.87 | 94,583.33 | 94,583.33 | 94,583.33 | 7,800 |
| 2023-11-01 | 95,003.87 | 95,003.87 | 95,003.87 | 95,003.87 | 95,003.87 | 0 |
| 2023-10-31 | 95,000.00 | 95,003.87 | 95,000.00 | 95,003.87 | 95,003.87 | 240,600 |
| 2023-10-30 | 95,001.01 | 95,001.01 | 95,000.00 | 95,000.00 | 95,000.00 | 51,800 |
| 2023-10-27 | 95,001.01 | 95,001.01 | 95,001.01 | 95,001.01 | 95,001.01 | 0 |
| 2023-10-26 | 95,000.00 | 95,001.01 | 95,000.00 | 95,001.01 | 95,001.01 | 534,300 |
| 2023-10-25 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 20,100 |
| 2023-10-24 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 33,000 |
| 2023-10-23 | 93,000.00 | 95,000.00 | 93,000.00 | 95,000.00 | 95,000.00 | 200 |
| 2023-10-20 | 92,379.80 | 93,000.00 | 92,379.80 | 93,000.00 | 93,000.00 | 30,500 |
| 2023-10-19 | 92,408.70 | 92,408.70 | 92,379.80 | 92,379.80 | 92,379.80 | 9,900 |
| 2023-10-18 | 92,500.00 | 92,500.00 | 92,408.70 | 92,408.70 | 92,408.70 | 2,300 |
| 2023-10-17 | 92,000.00 | 92,500.00 | 92,000.00 | 92,500.00 | 92,500.00 | 7,000 |
| 2023-10-16 | 91,500.00 | 92,000.00 | 91,500.00 | 92,000.00 | 92,000.00 | 200 |
| 2023-10-13 | 91,500.00 | 91,500.00 | 91,500.00 | 91,500.00 | 91,500.00 | 0 |
| 2023-10-12 | 91,500.00 | 91,500.00 | 91,500.00 | 91,500.00 | 91,500.00 | 0 |
| 2023-10-11 | 91,105.00 | 91,500.00 | 91,105.00 | 91,500.00 | 91,500.00 | 100 |
| 2023-10-10 | 91,000.83 | 91,105.00 | 91,000.83 | 91,105.00 | 91,105.00 | 17,400 |
| 2023-10-09 | 91,000.83 | 91,000.83 | 91,000.83 | 91,000.83 | 91,000.83 | 0 |
| 2023-10-06 | 91,100.00 | 91,100.00 | 91,000.83 | 91,000.83 | 91,000.83 | 600 |
| 2023-10-05 | 91,104.35 | 91,104.35 | 91,100.00 | 91,100.00 | 91,100.00 | 172,700 |
| 2023-10-04 | 91,300.00 | 91,300.00 | 91,104.35 | 91,104.35 | 91,104.35 | 11,500 |
| 2023-10-03 | 91,275.27 | 91,300.00 | 91,275.27 | 91,300.00 | 91,300.00 | 216,100 |
| 2023-10-02 | 91,300.00 | 91,300.00 | 91,275.27 | 91,275.27 | 91,275.27 | 45,700 |
| 2023-09-29 | 91,300.00 | 91,300.00 | 91,300.00 | 91,300.00 | 91,300.00 | 0 |
| 2023-09-28 | 90,696.67 | 91,300.00 | 90,696.67 | 91,300.00 | 91,300.00 | 2,100 |
| 2023-09-27 | 79,997.51 | 90,696.67 | 79,997.51 | 90,696.67 | 90,696.67 | 3,000 |
| 2023-09-26 | 72,568.00 | 79,997.51 | 72,568.00 | 79,997.51 | 79,997.51 | 55,600 |
| 2023-09-25 | 71,850.00 | 72,568.00 | 71,850.00 | 72,568.00 | 72,568.00 | 7,500 |
| 2023-09-22 | 71,801.09 | 71,850.00 | 71,801.09 | 71,850.00 | 71,850.00 | 300 |
| 2023-09-21 | 71,620.00 | 71,801.09 | 71,620.00 | 71,801.09 | 71,801.09 | 18,400 |
| 2023-09-20 | 78,603.33 | 78,603.33 | 71,620.00 | 71,620.00 | 71,620.00 | 100 |
| 2023-09-19 | 84,255.00 | 84,255.00 | 78,603.33 | 78,603.33 | 78,603.33 | 1,200 |
| 2023-09-18 | 96,346.15 | 96,346.15 | 84,255.00 | 84,255.00 | 84,255.00 | 900 |
| 2023-09-15 | 99,117.95 | 99,117.95 | 96,346.15 | 96,346.15 | 96,346.15 | 1,300 |
| 2023-09-14 | 99,915.34 | 99,915.34 | 99,117.95 | 99,117.95 | 99,117.95 | 439,600 |
| 2023-09-13 | 99,915.34 | 99,915.34 | 99,915.34 | 99,915.34 | 99,915.34 | 0 |
| 2023-09-12 | 99,877.64 | 99,915.34 | 99,877.64 | 99,915.34 | 99,915.34 | 149,300 |
| 2023-09-11 | 99,877.64 | 99,877.64 | 99,877.64 | 99,877.64 | 99,877.64 | 0 |
| 2023-09-08 | 99,020.48 | 99,877.64 | 99,020.48 | 99,877.64 | 99,877.64 | 23,700 |
| 2023-09-07 | 99,998.33 | 99,998.33 | 99,020.48 | 99,020.48 | 99,020.48 | 58,600 |
| 2023-09-06 | 99,998.94 | 99,998.94 | 99,998.33 | 99,998.33 | 99,998.33 | 300 |
| 2023-09-05 | 99,995.00 | 99,998.94 | 99,995.00 | 99,998.94 | 99,998.94 | 55,400 |
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.