TANGANDA TEA COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 70.182 | 70.182 | 70.182 | 70.182 | 70.182 | 0 |
| 2025-10-30 | 74.042 | 74.042 | 70.182 | 70.182 | 70.182 | 1,100 |
| 2025-10-29 | 66.800 | 74.042 | 66.800 | 74.042 | 74.042 | 21,400 |
| 2025-10-28 | 78.000 | 78.000 | 66.800 | 66.800 | 66.800 | 500 |
| 2025-10-27 | 78.549 | 78.549 | 78.000 | 78.000 | 78.000 | 2,600 |
| 2025-10-24 | 78.192 | 78.549 | 78.192 | 78.549 | 78.549 | 3,600 |
| 2025-10-23 | 78.950 | 78.950 | 78.192 | 78.192 | 78.192 | 2,600 |
| 2025-10-22 | 79.000 | 79.000 | 78.950 | 78.950 | 78.950 | 200 |
| 2025-10-21 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 1,100 |
| 2025-10-20 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 850 |
| 2025-10-17 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 1,800 |
| 2025-10-16 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2025-10-15 | 80.000 | 80.000 | 79.000 | 79.000 | 79.000 | 400 |
| 2025-10-14 | 70.000 | 80.000 | 70.000 | 80.000 | 80.000 | 200 |
| 2025-10-13 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-10-10 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-10-09 | 78.000 | 78.000 | 70.000 | 70.000 | 70.000 | 2,800 |
| 2025-10-08 | 77.967 | 78.000 | 77.967 | 78.000 | 78.000 | 100 |
| 2025-10-07 | 80.467 | 80.467 | 77.967 | 77.967 | 77.967 | 154,100 |
| 2025-10-06 | 80.500 | 80.500 | 80.467 | 80.467 | 80.467 | 4,600 |
| 2025-10-03 | 80.324 | 80.500 | 80.324 | 80.500 | 80.500 | 7,900 |
| 2025-10-02 | 80.250 | 80.324 | 80.250 | 80.324 | 80.324 | 8,900 |
| 2025-10-01 | 80.250 | 80.250 | 80.250 | 80.250 | 80.250 | 300 |
| 2025-09-30 | 80.000 | 80.250 | 80.000 | 80.250 | 80.250 | 500 |
| 2025-09-29 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2025-09-26 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2025-09-25 | 76.737 | 80.000 | 76.737 | 80.000 | 80.000 | 300 |
| 2025-09-24 | 68.500 | 76.737 | 68.500 | 76.737 | 76.737 | 1,900 |
| 2025-09-23 | 68.065 | 68.500 | 68.065 | 68.500 | 68.500 | 600 |
| 2025-09-22 | 68.065 | 68.065 | 68.065 | 68.065 | 68.065 | 0 |
| 2025-09-19 | 80.000 | 80.000 | 68.065 | 68.065 | 68.065 | 10,700 |
| 2025-09-18 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1,000 |
| 2025-09-17 | 90.400 | 90.400 | 80.000 | 80.000 | 80.000 | 501,000 |
| 2025-09-16 | 95.000 | 95.000 | 91.250 | 91.250 | 91.250 | 400 |
| 2025-09-15 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 6,300 |
| 2025-09-12 | 91.000 | 95.000 | 91.000 | 95.000 | 95.000 | 900 |
| 2025-09-11 | 95.000 | 95.000 | 91.000 | 91.000 | 91.000 | 4,100 |
| 2025-09-10 | 92.500 | 95.000 | 92.500 | 95.000 | 95.000 | 1,800 |
| 2025-09-09 | 86.566 | 92.500 | 86.566 | 92.500 | 92.500 | 7,200 |
| 2025-09-08 | 80.250 | 86.566 | 80.250 | 86.566 | 86.566 | 1,900 |
| 2025-09-05 | 85.250 | 85.250 | 80.250 | 80.250 | 80.250 | 2,100 |
| 2025-09-04 | 85.250 | 85.250 | 85.250 | 85.250 | 85.250 | 2,200 |
| 2025-09-03 | 85.008 | 85.250 | 85.008 | 85.250 | 85.250 | 5,500 |
| 2025-09-02 | 85.008 | 85.008 | 85.008 | 85.008 | 85.008 | 0 |
| 2025-09-01 | 95.000 | 95.000 | 85.008 | 85.008 | 85.008 | 303,400 |
| 2025-08-29 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-08-28 | 100.87 | 100.87 | 95.000 | 95.000 | 95.000 | 3,000 |
| 2025-08-27 | 117.50 | 117.50 | 100.87 | 100.87 | 100.87 | 158,500 |
| 2025-08-26 | 117.80 | 117.80 | 117.50 | 117.50 | 117.50 | 100 |
| 2025-08-25 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 0 |
| 2025-08-22 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 0 |
| 2025-08-21 | 117.85 | 117.85 | 117.80 | 117.80 | 117.80 | 400 |
| 2025-08-20 | 118.08 | 118.08 | 117.85 | 117.85 | 117.85 | 400 |
| 2025-08-19 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | 0 |
| 2025-08-18 | 117.83 | 118.08 | 117.83 | 118.08 | 118.08 | 2,100 |
| 2025-08-15 | 117.50 | 117.83 | 117.50 | 117.83 | 117.83 | 1,400 |
| 2025-08-14 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2025-08-13 | 115.25 | 117.50 | 115.25 | 117.50 | 117.50 | 4,500 |
| 2025-08-08 | 110.25 | 115.25 | 110.25 | 115.25 | 115.25 | 4,000 |
| 2025-08-07 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 100 |
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.