Tatepa Public Limited Company (DAR:TTP)
Tanzania flag Tanzania · Delayed Price · Currency is TZS
500.00
+40.00 (8.70%)
At close: Oct 24, 2025

Tatepa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025500.00520.00460.00500.00500.008.70%4,371
Oct 23, 2025460.00500.00460.00460.00460.00-45
Oct 21, 2025460.00460.00450.00460.00460.002.22%463
Oct 20, 2025450.00450.00430.00450.00450.0013.92%6,444
Oct 17, 2025395.00395.00395.00395.00395.00-127
Oct 16, 2025395.00430.00380.00395.00395.00-1.25%990
Oct 15, 2025400.00400.00380.00400.00400.0014.29%312
Oct 13, 2025350.00375.00330.00350.00350.006.06%2,863
Oct 10, 2025330.00350.00315.00330.00330.003.13%10,216
Oct 9, 2025320.00320.00285.00320.00320.0012.28%5,112
Oct 8, 2025285.00285.00250.00285.00285.0014.00%1,143
Oct 7, 2025250.00250.00250.00250.00250.0013.64%1,084
Oct 6, 2025220.00230.00210.00220.00220.007.32%800
Oct 3, 2025205.00205.00205.00205.00205.00-164
Oct 2, 2025205.00210.00200.00205.00205.005.13%675
Oct 1, 2025195.00200.00190.00195.00195.002.63%2,225
Sep 30, 2025190.00195.00185.00190.00190.005.56%18,468
Sep 29, 2025180.00190.00165.00180.00180.005.88%1,483
Sep 26, 2025170.00170.00165.00170.00170.00-3,442
Sep 25, 2025170.00170.00165.00170.00170.003.03%2,088
Sep 24, 2025165.00170.00165.00165.00165.00-1,186
Sep 23, 2025165.00165.00150.00165.00165.00-183
Sep 22, 2025165.00165.00150.00165.00165.00-872
Sep 19, 2025165.00165.00150.00165.00165.00-188
Sep 18, 2025165.00165.00165.00165.00165.00-406
Sep 17, 2025165.00165.00155.00165.00165.00-324
Sep 16, 2025165.00165.00155.00165.00165.00-1,539
Sep 15, 2025165.00170.00150.00165.00165.006.45%3,994
Sep 12, 2025155.00165.00150.00155.00155.003.33%1,627
Sep 11, 2025150.00150.00145.00150.00150.00-9.09%4,207
Sep 10, 2025165.00165.00150.00165.00165.00-3,533
Sep 9, 2025165.00165.00165.00165.00165.006.45%1,369
Sep 8, 2025155.00170.00150.00155.00155.00-10,113
Sep 4, 2025155.00165.00150.00155.00155.00-3.13%7,307
Sep 3, 2025160.00165.00150.00160.00160.00-3.03%10,637
Sep 2, 2025165.00170.00160.00165.00165.006.45%11,110
Sep 1, 2025155.00160.00140.00155.00155.00-21,130
Aug 29, 2025155.00160.00140.00155.00155.00-29,306
Aug 28, 2025155.00155.00155.00155.00155.00-8,633
Aug 27, 2025155.00155.00155.00155.00155.0014.81%1,468
Aug 25, 2025135.00135.00135.00135.00135.00-10
Aug 22, 2025135.00140.00135.00135.00135.00-5,240
Aug 21, 2025135.00135.00135.00135.00135.0012.50%2,072
Aug 18, 2025120.00120.00120.00120.00120.00-12
Aug 11, 2025120.00120.00120.00120.00120.00-130
Aug 6, 2025120.00120.00120.00120.00120.00-4
Aug 4, 2025120.00120.00120.00120.00120.00-10
Jul 30, 2025120.00120.00120.00120.00120.00-90
Jul 29, 2025120.00135.00120.00120.00120.00-30
Jul 17, 2025120.00120.00120.00120.00120.00-10