Tanga Cement Public Limited Company (DAR:TCCL)
Tanzania · Delayed Price · Currency is TZS 2,370.00
0.00 (0.00%)
At close: Aug 29, 2025
Tanga Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | - | 100 |
| Aug 28, 2025 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | - | 1,000 |
| Aug 26, 2025 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.42% | 2,375 |
| Aug 25, 2025 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | - | 12,720 |
| Aug 22, 2025 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.43% | 2,270 |
| Aug 20, 2025 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | - | 13 |
| Aug 18, 2025 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 3.98% | 2,421 |
| Aug 15, 2025 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | - | 9,020 |
| Aug 14, 2025 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 6.60% | 500 |
| Aug 13, 2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - | 3,800 |
| Aug 12, 2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - | 9,220 |
| Aug 11, 2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 7.07% | 251,665 |
| Aug 7, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 5,852,926 |
| Jul 31, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 30 |
| Jul 24, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 2.06% | 153 |
| Jun 30, 2025 | 1,940.00 | 2,020.00 | 1,810.00 | 1,940.00 | 1,940.00 | -3.96% | 420 |
| Jun 27, 2025 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 9.78% | 2,185 |
| Jun 26, 2025 | 1,840.00 | 1,870.00 | 1,810.00 | 1,840.00 | 1,840.00 | -1.60% | 1,545 |
| Jun 25, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 215 |
| Jun 24, 2025 | 1,870.00 | 1,900.00 | 1,720.00 | 1,870.00 | 1,870.00 | 3.31% | 1,240 |
| Jun 23, 2025 | 1,810.00 | 1,810.00 | 1,750.00 | 1,810.00 | 1,810.00 | 3.43% | 5,819 |
| Jun 19, 2025 | 1,750.00 | 1,810.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.78% | 2,660 |
| Jun 18, 2025 | 1,800.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.55% | 1,535 |
| Jun 17, 2025 | 1,810.00 | 1,860.00 | 1,800.00 | 1,810.00 | 1,810.00 | -2.16% | 1,085 |
| Jun 16, 2025 | 1,850.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.54% | 2,455 |
| Jun 13, 2025 | 1,860.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,860.00 | 0.54% | 1,889 |
| Jun 12, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 30 |
| Jun 10, 2025 | 1,850.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,850.00 | - | 288 |
| Jun 9, 2025 | 1,850.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.65% | 10,728 |
| Jun 6, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1.11% | 100 |
| Jun 5, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 7.14% | 5,376 |
| Jun 4, 2025 | 1,680.00 | 1,800.00 | 1,680.00 | 1,680.00 | 1,680.00 | -6.67% | 278 |
| Jun 3, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 150 |
| Jun 2, 2025 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 5,028 |
| May 30, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.10% | 1,959 |
| May 29, 2025 | 1,820.00 | 1,880.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | 1,000 |
| May 28, 2025 | 1,820.00 | 1,880.00 | 1,820.00 | 1,820.00 | 1,820.00 | -2.15% | 5,020 |
| May 27, 2025 | 1,860.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,860.00 | 3.33% | 2,293 |
| May 26, 2025 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2.27% | 3,027 |
| May 23, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 180 |
| May 22, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 1,530 |
| May 21, 2025 | 1,760.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 3,747 |
| May 20, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 310 |
| May 19, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 33,223 |
| May 16, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 186,785 |
| May 13, 2025 | 1,760.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 5,583 |
| May 12, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 365 |
| May 9, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 271 |
| May 8, 2025 | 1,760.00 | 1,920.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 30 |
| May 7, 2025 | 1,760.00 | 1,920.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 410 |