TANGANDA TEA COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 103,857.14 | 103,857.14 | 99,995.00 | 99,995.00 | 99,995.00 | 2,000 |
| 2023-09-01 | 105,514.37 | 105,514.37 | 103,857.14 | 103,857.14 | 103,857.14 | 700 |
| 2023-08-31 | 95,835.77 | 105,514.37 | 95,835.77 | 105,514.37 | 105,514.37 | 53,000 |
| 2023-08-30 | 108,165.83 | 108,165.83 | 95,835.77 | 95,835.77 | 95,835.77 | 12,300 |
| 2023-08-29 | 109,900.00 | 109,900.00 | 108,165.83 | 108,165.83 | 108,165.83 | 600 |
| 2023-08-28 | 110,000.00 | 110,000.00 | 109,900.00 | 109,900.00 | 109,900.00 | 600 |
| 2023-08-25 | 102,656.71 | 110,000.00 | 102,656.71 | 110,000.00 | 110,000.00 | 200 |
| 2023-08-24 | 109,500.00 | 109,500.00 | 102,656.71 | 102,656.71 | 102,656.71 | 4,100 |
| 2023-08-22 | 111,200.00 | 111,200.00 | 109,500.00 | 109,500.00 | 109,500.00 | 6,300 |
| 2023-08-21 | 111,381.23 | 111,381.23 | 111,200.00 | 111,200.00 | 111,200.00 | 1,500 |
| 2023-08-18 | 111,519.74 | 111,519.74 | 111,381.23 | 111,381.23 | 111,381.23 | 14,200 |
| 2023-08-17 | 111,543.67 | 111,543.67 | 111,519.74 | 111,519.74 | 111,519.74 | 15,200 |
| 2023-08-16 | 111,835.77 | 111,835.77 | 111,543.67 | 111,543.67 | 111,543.67 | 15,000 |
| 2023-08-11 | 111,835.77 | 111,835.77 | 111,835.77 | 111,835.77 | 111,835.77 | 0 |
| 2023-08-10 | 111,835.77 | 111,835.77 | 111,835.77 | 111,835.77 | 111,835.77 | 0 |
| 2023-08-09 | 111,855.00 | 111,855.00 | 111,835.77 | 111,835.77 | 111,835.77 | 2,600 |
| 2023-08-08 | 111,869.79 | 111,869.79 | 111,855.00 | 111,855.00 | 111,855.00 | 368,400 |
| 2023-08-07 | 121,885.41 | 121,885.41 | 111,869.79 | 111,869.79 | 111,869.79 | 79,500 |
| 2023-08-04 | 121,890.00 | 121,890.00 | 121,885.41 | 121,885.41 | 121,885.41 | 9,700 |
| 2023-08-03 | 121,811.20 | 121,890.00 | 121,811.20 | 121,890.00 | 121,890.00 | 700 |
| 2023-08-02 | 121,895.00 | 121,895.00 | 121,811.20 | 121,811.20 | 121,811.20 | 2,500 |
| 2023-08-01 | 121,895.00 | 121,895.00 | 121,895.00 | 121,895.00 | 121,895.00 | 500 |
| 2023-07-31 | 121,895.00 | 121,895.00 | 121,895.00 | 121,895.00 | 121,895.00 | 0 |
| 2023-07-28 | 121,901.00 | 121,901.00 | 121,895.00 | 121,895.00 | 121,895.00 | 80,800 |
| 2023-07-27 | 124,900.00 | 124,900.00 | 121,901.00 | 121,901.00 | 121,901.00 | 20,000 |
| 2023-07-26 | 124,900.00 | 124,900.00 | 124,900.00 | 124,900.00 | 124,900.00 | 0 |
| 2023-07-25 | 124,900.00 | 124,900.00 | 124,900.00 | 124,900.00 | 124,900.00 | 0 |
| 2023-07-24 | 124,895.05 | 124,900.00 | 124,895.05 | 124,900.00 | 124,900.00 | 100 |
| 2023-07-21 | 125,001.98 | 125,001.98 | 124,895.05 | 124,895.05 | 124,895.05 | 22,100 |
| 2023-07-20 | 125,001.98 | 125,001.98 | 125,001.98 | 125,001.98 | 125,001.98 | 0 |
| 2023-07-19 | 124,900.00 | 125,001.98 | 124,900.00 | 125,001.98 | 125,001.98 | 39,900 |
| 2023-07-18 | 125,000.00 | 125,000.00 | 124,900.00 | 124,900.00 | 124,900.00 | 19,600 |
| 2023-07-17 | 129,500.00 | 129,500.00 | 125,000.00 | 125,000.00 | 125,000.00 | 1,500 |
| 2023-07-14 | 129,500.00 | 129,500.00 | 129,500.00 | 129,500.00 | 129,500.00 | 0 |
| 2023-07-13 | 130,000.00 | 130,000.00 | 129,500.00 | 129,500.00 | 129,500.00 | 800 |
| 2023-07-12 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 0 |
| 2023-07-11 | 129,990.00 | 130,000.00 | 129,990.00 | 130,000.00 | 130,000.00 | 1,500 |
| 2023-07-10 | 129,999.74 | 129,999.74 | 129,990.00 | 129,990.00 | 129,990.00 | 2,400 |
| 2023-07-07 | 130,000.00 | 130,000.00 | 129,999.74 | 129,999.74 | 129,999.74 | 77,800 |
| 2023-07-06 | 135,600.00 | 135,600.00 | 130,000.00 | 130,000.00 | 130,000.00 | 700 |
| 2023-07-05 | 135,650.12 | 135,650.12 | 135,600.00 | 135,600.00 | 135,600.00 | 1,200 |
| 2023-07-04 | 135,835.42 | 135,835.42 | 135,650.12 | 135,650.12 | 135,650.12 | 154,400 |
| 2023-07-03 | 141,848.89 | 141,848.89 | 135,835.42 | 135,835.42 | 135,835.42 | 1,200 |
| 2023-06-30 | 130,000.00 | 141,848.89 | 130,000.00 | 141,848.89 | 141,848.89 | 24,700 |
| 2023-06-29 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 2,100 |
| 2023-06-28 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 2,200 |
| 2023-06-27 | 129,980.00 | 130,000.00 | 129,980.00 | 130,000.00 | 130,000.00 | 17,600 |
| 2023-06-26 | 129,981.81 | 129,981.81 | 129,980.00 | 129,980.00 | 129,980.00 | 104,600 |
| 2023-06-23 | 129,978.74 | 129,981.81 | 129,978.74 | 129,981.81 | 129,981.81 | 115,300 |
| 2023-06-22 | 129,969.22 | 129,978.74 | 129,969.22 | 129,978.74 | 129,978.74 | 106,700 |
← NewerPage 14 of 14 · 830 trading days
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.