Tatepa Public Limited Company (DAR:TTP)
Tanzania · Delayed Price · Currency is TZS 450.00
-30.00 (-6.25%)
At close: Mar 3, 2026
Tatepa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 435.00 | 440.00 | 395.00 | 435.00 | 435.00 | -3.33% | 3,801 |
| Mar 3, 2026 | 450.00 | 480.00 | 430.00 | 450.00 | 450.00 | -6.25% | 12,403 |
| Mar 2, 2026 | 480.00 | 480.00 | 445.00 | 480.00 | 480.00 | 14.29% | 7,591 |
| Feb 27, 2026 | 420.00 | 445.00 | 390.00 | 420.00 | 420.00 | 7.69% | 5,752 |
| Feb 26, 2026 | 390.00 | 400.00 | 390.00 | 390.00 | 390.00 | -1.27% | 9,765 |
| Feb 23, 2026 | 395.00 | 400.00 | 370.00 | 395.00 | 395.00 | - | 5,228 |
| Feb 20, 2026 | 395.00 | 400.00 | 385.00 | 395.00 | 395.00 | -1.25% | 3,795 |
| Feb 19, 2026 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 8.11% | 7,602 |
| Feb 18, 2026 | 370.00 | 400.00 | 340.00 | 370.00 | 370.00 | - | 5,846 |
| Feb 17, 2026 | 370.00 | 370.00 | 335.00 | 370.00 | 370.00 | 12.12% | 7,760 |
| Feb 16, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 316 |
| Feb 13, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 279 |
| Feb 12, 2026 | 330.00 | 370.00 | 310.00 | 330.00 | 330.00 | - | 13,763 |
| Feb 11, 2026 | 330.00 | 330.00 | 300.00 | 330.00 | 330.00 | -5.71% | 22,410 |
| Feb 10, 2026 | 350.00 | 400.00 | 330.00 | 350.00 | 350.00 | -9.09% | 47,714 |
| Feb 9, 2026 | 385.00 | 400.00 | 350.00 | 385.00 | 385.00 | -2.53% | 13,034 |
| Feb 6, 2026 | 395.00 | 400.00 | 385.00 | 395.00 | 395.00 | -10.23% | 5,552 |
| Feb 5, 2026 | 440.00 | 500.00 | 400.00 | 440.00 | 440.00 | 1.15% | 2,132 |
| Feb 4, 2026 | 435.00 | 440.00 | 400.00 | 435.00 | 435.00 | 12.99% | 5,047 |
| Feb 3, 2026 | 385.00 | 430.00 | 350.00 | 385.00 | 385.00 | - | 4,845 |
| Feb 2, 2026 | 385.00 | 440.00 | 380.00 | 385.00 | 385.00 | -12.50% | 17,730 |
| Jan 30, 2026 | 440.00 | 440.00 | 430.00 | 440.00 | 440.00 | 1.15% | 1,504 |
| Jan 29, 2026 | 435.00 | 440.00 | 420.00 | 435.00 | 435.00 | -11.22% | 7,459 |
| Jan 28, 2026 | 490.00 | 500.00 | 440.00 | 490.00 | 490.00 | -2.00% | 2,997 |
| Jan 27, 2026 | 500.00 | 500.00 | 450.00 | 500.00 | 500.00 | - | 5,208 |
| Jan 26, 2026 | 500.00 | 510.00 | 495.00 | 500.00 | 500.00 | - | 10,535 |
| Jan 23, 2026 | 500.00 | 510.00 | 495.00 | 500.00 | 500.00 | - | 10,535 |
| Jan 22, 2026 | 500.00 | 500.00 | 495.00 | 500.00 | 500.00 | - | 11,614 |
| Jan 21, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.01% | 2,204 |
| Jan 20, 2026 | 495.00 | 500.00 | 490.00 | 495.00 | 495.00 | - | 12,862 |
| Jan 19, 2026 | 495.00 | 500.00 | 480.00 | 495.00 | 495.00 | 12.50% | 638 |
| Jan 16, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 371 |
| Jan 15, 2026 | 440.00 | 440.00 | 400.00 | 440.00 | 440.00 | - | 1,075 |
| Jan 14, 2026 | 440.00 | 440.00 | 410.00 | 440.00 | 440.00 | 10.00% | 3,209 |
| Jan 13, 2026 | 400.00 | 440.00 | 400.00 | 400.00 | 400.00 | - | 1,217 |
| Jan 9, 2026 | 400.00 | 400.00 | 370.00 | 400.00 | 400.00 | - | 2,186 |
| Jan 8, 2026 | 400.00 | 400.00 | 385.00 | 400.00 | 400.00 | 2.56% | 4,684 |
| Jan 7, 2026 | 390.00 | 390.00 | 385.00 | 390.00 | 390.00 | - | 842 |
| Jan 6, 2026 | 390.00 | 390.00 | 385.00 | 390.00 | 390.00 | -1.27% | 2,221 |
| Jan 5, 2026 | 395.00 | 400.00 | 385.00 | 395.00 | 395.00 | 1.28% | 6,855 |
| Jan 2, 2026 | 390.00 | 390.00 | 340.00 | 390.00 | 390.00 | - | 1,637 |
| Dec 31, 2025 | 390.00 | 390.00 | 385.00 | 390.00 | 390.00 | - | 905 |
| Dec 30, 2025 | 390.00 | 390.00 | 340.00 | 390.00 | 390.00 | -2.50% | 1,947 |
| Dec 29, 2025 | 400.00 | 400.00 | 340.00 | 400.00 | 400.00 | - | 1,094 |
| Dec 24, 2025 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | - | 409 |
| Dec 23, 2025 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | - | 769 |
| Dec 22, 2025 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | - | 2,083 |
| Dec 19, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 5,983 |
| Dec 18, 2025 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 12.68% | 9,160 |
| Dec 17, 2025 | 355.00 | 400.00 | 345.00 | 355.00 | 355.00 | - | 302 |