TANGANDA TEA COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	85.209	87.091	85.209	87.091	87.091	2,200
2025-05-12	85.059	85.209	85.059	85.209	85.209	74,700
2025-05-09	85.059	85.059	85.059	85.059	85.059	0
2025-05-08	85.059	85.059	85.059	85.059	85.059	0
2025-05-07	85.059	85.059	85.059	85.059	85.059	0
2025-05-06	85.059	85.059	85.059	85.059	85.059	0
2025-05-05	85.697	85.697	85.059	85.059	85.059	21,100
2025-05-02	100.00	100.00	85.697	85.697	85.697	154,300
2025-04-25	100.50	100.50	100.25	100.25	100.25	100
2025-04-24	100.50	100.50	100.50	100.50	100.50	0
2025-04-23	100.50	100.50	100.50	100.50	100.50	0
2025-04-22	100.50	100.50	100.50	100.50	100.50	0
2025-04-17	100.08	100.50	100.08	100.50	100.50	240
2025-04-16	100.08	100.08	100.08	100.08	100.08	0
2025-04-15	100.00	100.08	100.00	100.08	100.08	21,200
2025-04-14	101.00	101.00	100.00	100.00	100.00	51,300
2025-04-11	100.00	101.00	100.00	101.00	101.00	100
2025-04-10	100.05	100.05	100.00	100.00	100.00	800
2025-04-09	105.75	105.75	100.05	100.05	100.05	400
2025-04-08	105.09	105.75	105.09	105.75	105.75	121,400
2025-04-07	105.05	105.09	105.05	105.09	105.09	22,800
2025-04-04	105.05	105.05	105.05	105.05	105.05	0
2025-04-03	105.00	105.05	105.00	105.05	105.05	20,903
2025-04-02	102.05	105.00	102.05	105.00	105.00	1,300
2025-04-01	102.00	102.05	102.00	102.05	102.05	417
2025-03-31	101.00	102.00	101.00	102.00	102.00	200
2025-03-28	101.00	101.00	101.00	101.00	101.00	0
2025-03-27	101.00	101.00	101.00	101.00	101.00	0
2025-03-26	101.00	101.00	101.00	101.00	101.00	0
2025-03-25	101.00	101.00	101.00	101.00	101.00	56,500
2025-03-24	100.00	101.00	100.00	101.00	101.00	3,000
2025-03-21	105.05	105.05	100.00	100.00	100.00	13,800
2025-03-20	105.05	105.05	105.05	105.05	105.05	0
2025-03-19	100.00	105.05	100.00	105.05	105.05	38,100
2025-03-18	100.50	100.50	100.00	100.00	100.00	39,300
2025-03-17	100.50	100.50	100.50	100.50	100.50	0
2025-03-14	104.00	104.00	100.50	100.50	100.50	4,500
2025-03-13	100.95	104.00	100.95	104.00	104.00	1,800
2025-03-12	100.85	100.95	100.85	100.95	100.95	200
2025-03-11	100.85	100.85	100.85	100.85	100.85	0
2025-03-10	100.99	100.99	100.85	100.85	100.85	8,500
2025-03-07	101.12	101.12	100.99	100.99	100.99	49,100
2025-03-06	100.25	101.12	100.25	101.12	101.12	3,400
2025-03-05	100.06	100.25	100.06	100.25	100.25	18,200
2025-03-04	117.68	117.68	100.06	100.06	100.06	3,376,500
2025-03-03	130.10	130.10	117.68	117.68	117.68	31,500
2025-02-28	130.10	130.10	130.10	130.10	130.10	0
2025-02-27	130.00	130.10	130.00	130.10	130.10	4,900
2025-02-26	130.00	130.00	130.00	130.00	130.00	0
2025-02-25	130.00	130.00	130.00	130.00	130.00	0
2025-02-24	130.05	130.05	130.00	130.00	130.00	17,100
2025-02-20	153.00	153.00	130.05	130.05	130.05	700
2025-02-19	153.00	153.00	153.00	153.00	153.00	366,200
2025-02-18	153.00	153.00	153.00	153.00	153.00	100
2025-02-17	153.00	153.00	153.00	153.00	153.00	0
2025-02-14	153.00	153.00	153.00	153.00	153.00	0
2025-02-13	153.00	153.00	153.00	153.00	153.00	0
2025-02-12	152.40	153.00	152.40	153.00	153.00	800
2025-02-11	152.40	152.40	152.40	152.40	152.40	0
2025-02-10	178.93	178.93	152.40	152.40	152.40	11,000

← NewerPage 7 of 14 · 829 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.