TANGANDA TEA COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 60.496 | 63.401 | 60.496 | 63.401 | 63.401 | 14,700 |
| 2026-01-28 | 69.480 | 69.480 | 60.496 | 60.496 | 60.496 | 135,400 |
| 2026-01-27 | 69.480 | 69.480 | 69.480 | 69.480 | 69.480 | 0 |
| 2026-01-26 | 69.037 | 69.480 | 69.037 | 69.480 | 69.480 | 208,800 |
| 2026-01-23 | 80.000 | 80.000 | 69.037 | 69.037 | 69.037 | 59,200 |
| 2026-01-22 | 69.981 | 80.000 | 69.981 | 80.000 | 80.000 | 1,000 |
| 2026-01-21 | 69.981 | 69.981 | 69.981 | 69.981 | 69.981 | 0 |
| 2026-01-20 | 70.000 | 70.000 | 69.981 | 69.981 | 69.981 | 13,000 |
| 2026-01-19 | 65.650 | 70.000 | 65.650 | 70.000 | 70.000 | 100 |
| 2026-01-16 | 65.608 | 65.650 | 65.608 | 65.650 | 65.650 | 100 |
| 2026-01-15 | 62.333 | 65.608 | 62.333 | 65.608 | 65.608 | 31,900 |
| 2026-01-14 | 60.000 | 62.333 | 60.000 | 62.333 | 62.333 | 600 |
| 2026-01-13 | 69.000 | 69.000 | 60.000 | 60.000 | 60.000 | 1,100 |
| 2026-01-12 | 60.048 | 69.000 | 60.048 | 69.000 | 69.000 | 100 |
| 2026-01-09 | 60.048 | 60.048 | 60.048 | 60.048 | 60.048 | 0 |
| 2026-01-08 | 60.048 | 60.048 | 60.048 | 60.048 | 60.048 | 0 |
| 2026-01-07 | 60.048 | 60.048 | 60.048 | 60.048 | 60.048 | 0 |
| 2026-01-06 | 61.000 | 61.000 | 60.048 | 60.048 | 60.048 | 4,200 |
| 2026-01-05 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 0 |
| 2026-01-02 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 0 |
| 2025-12-31 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 0 |
| 2025-12-30 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 93 |
| 2025-12-29 | 71.000 | 71.000 | 61.000 | 61.000 | 61.000 | 12,800 |
| 2025-12-24 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2025-12-23 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2025-12-19 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2025-12-18 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2025-12-17 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2025-12-16 | 71.708 | 71.708 | 71.000 | 71.000 | 71.000 | 200 |
| 2025-12-15 | 71.708 | 71.708 | 71.708 | 71.708 | 71.708 | 0 |
| 2025-12-12 | 71.708 | 71.708 | 71.708 | 71.708 | 71.708 | 0 |
| 2025-12-11 | 71.708 | 71.708 | 71.708 | 71.708 | 71.708 | 0 |
| 2025-12-10 | 71.708 | 71.708 | 71.708 | 71.708 | 71.708 | 0 |
| 2025-12-09 | 79.813 | 79.813 | 71.708 | 71.708 | 71.708 | 600 |
| 2025-12-08 | 75.000 | 79.813 | 75.000 | 79.813 | 79.813 | 800 |
| 2025-12-05 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-12-04 | 80.500 | 80.500 | 75.000 | 75.000 | 75.000 | 259,300 |
| 2025-12-03 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 6,900 |
| 2025-12-02 | 75.016 | 80.500 | 75.016 | 80.500 | 80.500 | 12,100 |
| 2025-12-01 | 75.000 | 75.016 | 75.000 | 75.016 | 75.016 | 30,900 |
| 2025-11-28 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 100 |
| 2025-11-27 | 75.050 | 75.050 | 75.000 | 75.000 | 75.000 | 800 |
| 2025-11-26 | 75.000 | 75.050 | 75.000 | 75.050 | 75.050 | 100 |
| 2025-11-25 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 19,900 |
| 2025-11-24 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-11-21 | 67.089 | 75.000 | 67.089 | 75.000 | 75.000 | 1,000 |
| 2025-11-20 | 67.089 | 67.089 | 67.089 | 67.089 | 67.089 | 0 |
| 2025-11-19 | 67.089 | 67.089 | 67.089 | 67.089 | 67.089 | 0 |
| 2025-11-18 | 67.089 | 67.089 | 67.089 | 67.089 | 67.089 | 0 |
| 2025-11-17 | 67.196 | 67.196 | 67.089 | 67.089 | 67.089 | 20,300 |
| 2025-11-14 | 67.196 | 67.196 | 67.196 | 67.196 | 67.196 | 0 |
| 2025-11-13 | 67.196 | 67.196 | 67.196 | 67.196 | 67.196 | 0 |
| 2025-11-12 | 67.196 | 67.196 | 67.196 | 67.196 | 67.196 | 0 |
| 2025-11-11 | 70.250 | 70.250 | 67.196 | 67.196 | 67.196 | 185,600 |
| 2025-11-10 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 0 |
| 2025-11-07 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 0 |
| 2025-11-06 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 0 |
| 2025-11-05 | 70.122 | 70.250 | 70.122 | 70.250 | 70.250 | 100 |
| 2025-11-04 | 75.000 | 75.000 | 70.122 | 70.122 | 70.122 | 7,400 |
| 2025-11-03 | 70.182 | 75.000 | 70.182 | 75.000 | 75.000 | 3,400 |
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.