TANGANDA TEA COMPANY LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	200.00	206.59	200.00	206.59	206.59	140,000
2026-04-23	194.13	200.00	194.13	200.00	200.00	81,900
2026-04-22	170.25	194.13	170.25	194.13	194.13	28,300
2026-04-21	170.25	170.25	170.25	170.25	170.25	0
2026-04-20	170.25	170.25	170.25	170.25	170.25	0
2026-04-17	155.05	170.25	155.05	170.25	170.25	1,000
2026-04-16	148.20	155.05	148.20	155.05	155.05	200
2026-04-15	143.90	148.20	143.90	148.20	148.20	1,500
2026-04-14	147.51	147.51	143.90	143.90	143.90	14,900
2026-04-13	135.51	147.51	135.51	147.51	147.51	40,600
2026-04-10	140.00	140.00	135.51	135.51	135.51	26,300
2026-04-09	140.00	140.00	140.00	140.00	140.00	0
2026-04-08	140.00	140.00	140.00	140.00	140.00	31,000
2026-04-07	140.00	140.00	140.00	140.00	140.00	600
2026-04-02	123.00	140.00	123.00	140.00	140.00	1,000
2026-04-01	123.00	123.00	123.00	123.00	123.00	0
2026-03-31	114.45	123.00	114.45	123.00	123.00	200
2026-03-30	114.45	114.45	114.45	114.45	114.45	7,100
2026-03-27	114.45	114.45	114.45	114.45	114.45	6,500
2026-03-26	100.00	114.45	100.00	114.45	114.45	8,629,800
2026-03-25	100.00	100.00	100.00	100.00	100.00	0
2026-03-24	100.00	100.00	100.00	100.00	100.00	0
2026-03-23	100.00	100.00	100.00	100.00	100.00	300
2026-03-20	100.00	100.00	100.00	100.00	100.00	0
2026-03-19	100.00	100.00	100.00	100.00	100.00	200
2026-03-18	90.000	100.00	90.000	100.00	100.00	28,900
2026-03-17	89.818	90.000	89.818	90.000	90.000	5,200
2026-03-16	84.808	89.818	84.808	89.818	89.818	5,500
2026-03-13	78.710	84.808	78.710	84.808	84.808	7,800
2026-03-12	78.710	78.710	78.710	78.710	78.710	0
2026-03-11	70.050	78.710	70.050	78.710	78.710	13,000
2026-03-10	70.000	70.050	70.000	70.050	70.050	300
2026-03-09	70.000	70.000	70.000	70.000	70.000	0
2026-03-06	70.000	70.000	70.000	70.000	70.000	10,000
2026-03-05	70.000	70.000	70.000	70.000	70.000	7,400
2026-03-04	65.689	70.000	65.689	70.000	70.000	435,900
2026-03-03	65.000	65.689	65.000	65.689	65.689	6,700
2026-03-02	70.000	70.000	65.000	65.000	65.000	100
2026-02-27	70.004	70.004	70.000	70.000	70.000	6,100
2026-02-26	69.997	70.004	69.997	70.004	70.004	135,900
2026-02-25	70.000	70.000	69.997	69.997	69.997	278,200
2026-02-24	70.000	70.000	70.000	70.000	70.000	3,100
2026-02-23	65.100	70.000	65.100	70.000	70.000	1,600
2026-02-20	65.100	65.100	65.100	65.100	65.100	5,200
2026-02-19	65.726	65.726	65.100	65.100	65.100	300
2026-02-18	66.257	66.257	65.726	65.726	65.726	7,700
2026-02-17	66.859	66.859	66.257	66.257	66.257	67,700
2026-02-16	66.859	66.859	66.859	66.859	66.859	0
2026-02-13	66.859	66.859	66.859	66.859	66.859	0
2026-02-12	65.000	66.859	65.000	66.859	66.859	23,600
2026-02-11	65.000	65.000	65.000	65.000	65.000	7,200
2026-02-10	65.000	65.000	65.000	65.000	65.000	5,400
2026-02-09	65.574	65.574	65.000	65.000	65.000	8,000
2026-02-06	65.000	65.574	65.000	65.574	65.574	18,400
2026-02-05	65.000	65.000	65.000	65.000	65.000	16,600
2026-02-04	65.000	65.000	65.000	65.000	65.000	0
2026-02-03	65.000	65.000	65.000	65.000	65.000	13,900
2026-02-02	64.996	65.000	64.996	65.000	65.000	554,500
2026-01-30	63.401	64.996	63.401	64.996	64.996	98,600
2026-01-29	60.496	63.401	60.496	63.401	63.401	14,700

← NewerPage 3 of 5 · 249 trading daysOlder →

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.