TANGANDA TEA COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 109.80 | 110.25 | 109.80 | 110.25 | 110.25 | 3,500 |
| 2025-08-05 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0 |
| 2025-08-04 | 108.69 | 109.80 | 108.69 | 109.80 | 109.80 | 3,500 |
| 2025-08-01 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | 0 |
| 2025-07-31 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | 0 |
| 2025-07-30 | 103.00 | 108.69 | 103.00 | 108.69 | 108.69 | 6,000 |
| 2025-07-29 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-07-28 | 90.000 | 103.00 | 90.000 | 103.00 | 103.00 | 200 |
| 2025-07-25 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2025-07-24 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 2,900 |
| 2025-07-23 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2025-07-22 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 746,500 |
| 2025-07-21 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 1,000 |
| 2025-07-18 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 4,300 |
| 2025-07-17 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2025-07-16 | 96.000 | 96.000 | 90.000 | 90.000 | 90.000 | 40,700 |
| 2025-07-15 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 900 |
| 2025-07-14 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2025-07-11 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2025-07-10 | 90.000 | 96.000 | 90.000 | 96.000 | 96.000 | 200 |
| 2025-07-09 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 500 |
| 2025-07-08 | 89.959 | 90.000 | 89.959 | 90.000 | 90.000 | 330,000 |
| 2025-07-07 | 89.959 | 89.959 | 89.959 | 89.959 | 89.959 | 0 |
| 2025-07-04 | 89.900 | 89.959 | 89.900 | 89.959 | 89.959 | 13,400 |
| 2025-07-03 | 89.900 | 89.900 | 89.900 | 89.900 | 89.900 | 430,100 |
| 2025-07-02 | 89.950 | 89.950 | 89.900 | 89.900 | 89.900 | 3,400 |
| 2025-07-01 | 89.950 | 89.950 | 89.950 | 89.950 | 89.950 | 7,600 |
| 2025-06-30 | 92.038 | 92.038 | 89.950 | 89.950 | 89.950 | 11,600 |
| 2025-06-27 | 92.038 | 92.038 | 92.038 | 92.038 | 92.038 | 0 |
| 2025-06-26 | 96.000 | 96.000 | 92.038 | 92.038 | 92.038 | 6,000 |
| 2025-06-25 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2025-06-24 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 800 |
| 2025-06-23 | 97.690 | 97.690 | 96.000 | 96.000 | 96.000 | 2,000 |
| 2025-06-20 | 97.690 | 97.690 | 97.690 | 97.690 | 97.690 | 0 |
| 2025-06-19 | 99.183 | 99.183 | 97.690 | 97.690 | 97.690 | 11,600 |
| 2025-06-18 | 96.750 | 99.183 | 96.750 | 99.183 | 99.183 | 10,400 |
| 2025-06-17 | 90.000 | 96.750 | 90.000 | 96.750 | 96.750 | 900 |
| 2025-06-16 | 94.000 | 94.000 | 90.000 | 90.000 | 90.000 | 9,400 |
| 2025-06-13 | 99.250 | 99.250 | 94.000 | 94.000 | 94.000 | 1,300 |
| 2025-06-12 | 105.00 | 105.00 | 99.250 | 99.250 | 99.250 | 1,700 |
| 2025-06-11 | 99.222 | 105.00 | 99.222 | 105.00 | 105.00 | 4,400 |
| 2025-06-10 | 99.222 | 99.222 | 99.222 | 99.222 | 99.222 | 0 |
| 2025-06-09 | 99.222 | 99.222 | 99.222 | 99.222 | 99.222 | 0 |
| 2025-06-06 | 99.222 | 99.222 | 99.222 | 99.222 | 99.222 | 0 |
| 2025-06-05 | 99.950 | 99.950 | 99.222 | 99.222 | 99.222 | 900 |
| 2025-06-04 | 100.00 | 100.00 | 99.950 | 99.950 | 99.950 | 107,500 |
| 2025-06-03 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| 2025-06-02 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 12,400 |
| 2025-05-30 | 94.400 | 100.00 | 94.400 | 100.00 | 100.00 | 900 |
| 2025-05-29 | 94.323 | 94.400 | 94.323 | 94.400 | 94.400 | 500 |
| 2025-05-28 | 93.250 | 94.323 | 93.250 | 94.323 | 94.323 | 10,400 |
| 2025-05-27 | 93.250 | 93.250 | 93.250 | 93.250 | 93.250 | 0 |
| 2025-05-23 | 81.320 | 93.250 | 81.320 | 93.250 | 93.250 | 100 |
| 2025-05-22 | 81.320 | 81.320 | 81.320 | 81.320 | 81.320 | 0 |
| 2025-05-21 | 81.320 | 81.320 | 81.320 | 81.320 | 81.320 | 0 |
| 2025-05-20 | 87.100 | 87.100 | 81.320 | 81.320 | 81.320 | 706,400 |
| 2025-05-19 | 87.100 | 87.100 | 87.100 | 87.100 | 87.100 | 0 |
| 2025-05-16 | 87.100 | 87.100 | 87.100 | 87.100 | 87.100 | 0 |
| 2025-05-15 | 87.100 | 87.100 | 87.100 | 87.100 | 87.100 | 0 |
| 2025-05-14 | 87.091 | 87.100 | 87.091 | 87.100 | 87.100 | 24,100 |
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.