TANGANDA TEA COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 419.95 | 419.95 | 418.80 | 418.80 | 418.80 | 40,200 |
| 2024-11-08 | 421.42 | 421.42 | 419.95 | 419.95 | 419.95 | 117,500 |
| 2024-11-07 | 459.00 | 459.00 | 421.42 | 421.42 | 421.42 | 24,300 |
| 2024-11-06 | 460.00 | 460.00 | 459.00 | 459.00 | 459.00 | 1,100 |
| 2024-11-05 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 9,300 |
| 2024-11-04 | 407.00 | 460.00 | 407.00 | 460.00 | 460.00 | 6,500 |
| 2024-11-01 | 354.14 | 407.00 | 354.14 | 407.00 | 407.00 | 228,300 |
| 2024-10-31 | 308.20 | 354.14 | 308.20 | 354.14 | 354.14 | 6,900 |
| 2024-10-30 | 268.00 | 308.20 | 268.00 | 308.20 | 308.20 | 200 |
| 2024-10-29 | 235.50 | 268.00 | 235.50 | 268.00 | 268.00 | 200 |
| 2024-10-28 | 204.79 | 235.50 | 204.79 | 235.50 | 235.50 | 100 |
| 2024-10-25 | 200.24 | 204.79 | 200.24 | 204.79 | 204.79 | 664,400 |
| 2024-10-24 | 200.05 | 200.24 | 200.05 | 200.24 | 200.24 | 9,200 |
| 2024-10-23 | 197.87 | 200.05 | 197.87 | 200.05 | 200.05 | 100 |
| 2024-10-22 | 197.87 | 197.87 | 197.87 | 197.87 | 197.87 | 0 |
| 2024-10-21 | 186.06 | 197.87 | 186.06 | 197.87 | 197.87 | 231,100 |
| 2024-10-18 | 176.91 | 186.06 | 176.91 | 186.06 | 186.06 | 494,200 |
| 2024-10-17 | 165.12 | 176.91 | 165.12 | 176.91 | 176.91 | 1,600 |
| 2024-10-16 | 165.14 | 165.14 | 165.12 | 165.12 | 165.12 | 12,400 |
| 2024-10-15 | 181.57 | 181.57 | 165.14 | 165.14 | 165.14 | 35,800 |
| 2024-10-14 | 182.40 | 182.40 | 181.57 | 181.57 | 181.57 | 4,200 |
| 2024-10-11 | 200.77 | 200.77 | 182.40 | 182.40 | 182.40 | 1,000 |
| 2024-10-10 | 210.80 | 210.80 | 200.77 | 200.77 | 200.77 | 1,300 |
| 2024-10-09 | 248.00 | 248.00 | 210.80 | 210.80 | 210.80 | 100 |
| 2024-10-08 | 291.38 | 291.38 | 248.00 | 248.00 | 248.00 | 100 |
| 2024-10-07 | 314.75 | 314.75 | 291.38 | 291.38 | 291.38 | 400 |
| 2024-10-04 | 314.75 | 314.75 | 314.75 | 314.75 | 314.75 | 0 |
| 2024-10-03 | 370.25 | 370.25 | 314.75 | 314.75 | 314.75 | 200 |
| 2024-10-02 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | 0 |
| 2024-10-01 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | 0 |
| 2024-09-30 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | 0 |
| 2024-09-27 | 370.00 | 370.25 | 370.00 | 370.25 | 370.25 | 200 |
| 2024-09-26 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2024-09-25 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 10,500 |
| 2024-09-24 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 6,200 |
| 2024-09-23 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2024-09-20 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2024-09-19 | 370.25 | 370.25 | 370.00 | 370.00 | 370.00 | 8,200 |
| 2024-09-18 | 370.00 | 370.25 | 370.00 | 370.25 | 370.25 | 100 |
| 2024-09-17 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 28,900 |
| 2024-09-16 | 369.20 | 370.00 | 369.20 | 370.00 | 370.00 | 5,700 |
| 2024-09-13 | 370.07 | 370.07 | 369.20 | 369.20 | 369.20 | 16,200 |
| 2024-09-12 | 370.00 | 370.07 | 370.00 | 370.07 | 370.07 | 1,100 |
| 2024-09-11 | 359.99 | 370.00 | 359.99 | 370.00 | 370.00 | 1,400 |
| 2024-09-10 | 360.91 | 360.91 | 359.99 | 359.99 | 359.99 | 1,300 |
| 2024-09-09 | 360.91 | 360.91 | 360.91 | 360.91 | 360.91 | 0 |
| 2024-09-06 | 349.99 | 360.91 | 349.99 | 360.91 | 360.91 | 1,100 |
| 2024-09-05 | 349.99 | 349.99 | 349.99 | 349.99 | 349.99 | 0 |
| 2024-09-04 | 349.99 | 349.99 | 349.99 | 349.99 | 349.99 | 0 |
| 2024-09-03 | 349.99 | 349.99 | 349.99 | 349.99 | 349.99 | 0 |
| 2024-09-02 | 377.43 | 377.43 | 349.99 | 349.99 | 349.99 | 400 |
| 2024-08-30 | 377.43 | 377.43 | 377.43 | 377.43 | 377.43 | 0 |
| 2024-08-29 | 377.43 | 377.43 | 377.43 | 377.43 | 377.43 | 0 |
| 2024-08-28 | 377.43 | 377.43 | 377.43 | 377.43 | 377.43 | 0 |
| 2024-08-27 | 377.43 | 377.43 | 377.43 | 377.43 | 377.43 | 0 |
| 2024-08-26 | 378.00 | 378.00 | 377.43 | 377.43 | 377.43 | 2,800 |
| 2024-08-23 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2024-08-22 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2024-08-21 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 300 |
| 2024-08-20 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 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.