Skip to main content
logo
Tanga Cement Public Limited Company (DAR:TCCL)
Tanzania flag Tanzania · Delayed Price · Currency is TZS
2,400.00
+90.00 (3.90%)
At close: Dec 24, 2025

Tanga Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20252,400.002,400.002,350.002,400.002,400.003.90%9,139
Dec 23, 20252,310.002,400.002,300.002,310.002,310.00-3.75%37,332
Dec 22, 20252,400.002,400.002,300.002,400.002,400.00-1,839
Dec 19, 20252,400.002,400.002,390.002,400.002,400.00-5,222
Dec 18, 20252,400.002,400.002,300.002,400.002,400.00-1,718
Dec 17, 20252,400.002,400.002,400.002,400.002,400.0014.83%1,979
Dec 16, 20252,090.002,400.002,080.002,090.002,090.00-173
Dec 15, 20252,090.002,120.002,080.002,090.002,090.00-1.42%562
Dec 12, 20252,120.002,310.002,020.002,120.002,120.000.95%11,772
Dec 11, 20252,100.002,300.002,100.002,100.002,100.001.94%21,148
Dec 10, 20252,060.002,100.002,050.002,060.002,060.001.98%196,382
Dec 8, 20252,020.002,360.002,010.002,020.002,020.00-14.41%65,070
Dec 5, 20252,360.002,360.002,200.002,360.002,360.00-589
Dec 4, 20252,360.002,400.002,360.002,360.002,360.00-1,632
Dec 3, 20252,360.002,370.002,300.002,360.002,360.002.16%1,582
Dec 2, 20252,310.002,370.002,250.002,310.002,310.00-3.75%470
Dec 1, 20252,400.002,400.002,370.002,400.002,400.001.27%2,021
Nov 28, 20252,370.002,370.002,350.002,370.002,370.000.42%472
Nov 27, 20252,360.002,370.002,350.002,360.002,360.00-0.42%810
Nov 26, 20252,370.002,400.002,360.002,370.002,370.00-0.42%189,621
Nov 25, 20252,380.002,400.002,350.002,380.002,380.001.28%2,741
Nov 24, 20252,350.002,380.002,350.002,350.002,350.000.43%218
Nov 21, 20252,340.002,350.002,320.002,340.002,340.000.43%546
Nov 20, 20252,330.002,330.002,330.002,330.002,330.00-60
Nov 19, 20252,330.002,350.002,320.002,330.002,330.00-0.85%1,200
Nov 18, 20252,350.002,350.002,300.002,350.002,350.002.17%294
Nov 17, 20252,300.002,350.002,300.002,300.002,300.00-1,008
Nov 14, 20252,300.002,350.002,240.002,300.002,300.00-2.54%1,162
Nov 13, 20252,360.002,600.002,350.002,360.002,360.000.43%803
Nov 12, 20252,350.002,350.002,350.002,350.002,350.00-40
Nov 11, 20252,350.002,350.002,350.002,350.002,350.00-2.08%730
Nov 10, 20252,400.002,400.002,400.002,400.002,400.00-769
Nov 7, 20252,400.002,400.002,400.002,400.002,400.00-0.41%140
Nov 6, 20252,410.002,500.002,370.002,410.002,410.00-3.60%4,840
Nov 5, 20252,500.002,500.002,350.002,500.002,500.005.93%690
Nov 4, 20252,360.002,360.002,360.002,360.002,360.00-161
Oct 28, 20252,360.002,500.002,360.002,360.002,360.000.43%636
Oct 27, 20252,350.002,350.002,350.002,350.002,350.00-100
Oct 24, 20252,350.002,400.002,350.002,350.002,350.00-0.42%675
Oct 23, 20252,360.002,370.002,350.002,360.002,360.000.43%10,314
Oct 22, 20252,350.002,350.002,250.002,350.002,350.0011.90%3,875
Oct 21, 20252,100.002,350.002,050.002,100.002,100.00-6.67%2,415
Oct 20, 20252,250.002,400.002,100.002,250.002,250.007.14%1,945
Oct 17, 20252,100.002,100.002,100.002,100.002,100.00-240
Oct 16, 20252,100.002,100.002,100.002,100.002,100.005.00%1,008
Oct 15, 20252,000.002,100.002,000.002,000.002,000.00-4.76%2,170
Oct 13, 20252,100.002,100.002,040.002,100.002,100.002.94%1,397
Oct 10, 20252,040.002,040.002,000.002,040.002,040.00-257,675
Oct 9, 20252,040.002,400.001,850.002,040.002,040.00-2.86%820
Oct 8, 20252,100.002,460.002,040.002,100.002,100.00-11.39%1,583