Tatepa Public Limited Company (DAR:TTP)
Tanzania · Delayed Price · Currency is TZS 390.00
0.00 (0.00%)
At close: Dec 5, 2025
Tatepa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 390.00 | 420.00 | 380.00 | 390.00 | 390.00 | - | 84 |
| Dec 4, 2025 | 390.00 | 440.00 | 390.00 | 390.00 | 390.00 | -11.36% | 140 |
| Dec 3, 2025 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | - | 228 |
| Dec 2, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -2.22% | 110 |
| Dec 1, 2025 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | -8.16% | 672 |
| Nov 28, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 146 |
| Nov 26, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 310 |
| Nov 25, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -2.00% | 130 |
| Nov 24, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 72 |
| Nov 21, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 10 |
| Nov 20, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 20 |
| Nov 19, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 80 |
| Nov 18, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 846 |
| Nov 17, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 508 |
| Nov 14, 2025 | 500.00 | 500.00 | 460.00 | 500.00 | 500.00 | - | 45 |
| Nov 13, 2025 | 500.00 | 500.00 | 460.00 | 500.00 | 500.00 | - | 1,240 |
| Nov 12, 2025 | 500.00 | 500.00 | 460.00 | 500.00 | 500.00 | 8.70% | 599 |
| Nov 11, 2025 | 460.00 | 500.00 | 460.00 | 460.00 | 460.00 | -8.00% | 285 |
| Nov 10, 2025 | 500.00 | 500.00 | 450.00 | 500.00 | 500.00 | 11.11% | 424 |
| Nov 7, 2025 | 450.00 | 500.00 | 450.00 | 450.00 | 450.00 | - | 277 |
| Nov 6, 2025 | 450.00 | 500.00 | 450.00 | 450.00 | 450.00 | - | 130 |
| Nov 5, 2025 | 450.00 | 465.00 | 450.00 | 450.00 | 450.00 | - | 556 |
| Nov 4, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -2.17% | 443 |
| Nov 3, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 10 |
| Oct 30, 2025 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 1.10% | 1,102 |
| Oct 28, 2025 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | -2.15% | 1,006 |
| Oct 27, 2025 | 465.00 | 500.00 | 460.00 | 465.00 | 465.00 | -7.00% | 4,400 |
| Oct 24, 2025 | 500.00 | 520.00 | 460.00 | 500.00 | 500.00 | 8.70% | 4,371 |
| Oct 23, 2025 | 460.00 | 500.00 | 460.00 | 460.00 | 460.00 | - | 45 |
| Oct 21, 2025 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 2.22% | 463 |
| Oct 20, 2025 | 450.00 | 450.00 | 430.00 | 450.00 | 450.00 | 13.92% | 6,444 |
| Oct 17, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 127 |
| Oct 16, 2025 | 395.00 | 430.00 | 380.00 | 395.00 | 395.00 | -1.25% | 990 |
| Oct 15, 2025 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 14.29% | 312 |
| Oct 13, 2025 | 350.00 | 375.00 | 330.00 | 350.00 | 350.00 | 6.06% | 2,863 |
| Oct 10, 2025 | 330.00 | 350.00 | 315.00 | 330.00 | 330.00 | 3.13% | 10,216 |
| Oct 9, 2025 | 320.00 | 320.00 | 285.00 | 320.00 | 320.00 | 12.28% | 5,112 |
| Oct 8, 2025 | 285.00 | 285.00 | 250.00 | 285.00 | 285.00 | 14.00% | 1,143 |
| Oct 7, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 13.64% | 1,084 |
| Oct 6, 2025 | 220.00 | 230.00 | 210.00 | 220.00 | 220.00 | 7.32% | 800 |
| Oct 3, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 164 |
| Oct 2, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 5.13% | 675 |
| Oct 1, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 2.63% | 2,225 |
| Sep 30, 2025 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 5.56% | 18,468 |
| Sep 29, 2025 | 180.00 | 190.00 | 165.00 | 180.00 | 180.00 | 5.88% | 1,483 |
| Sep 26, 2025 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | - | 3,442 |
| Sep 25, 2025 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 3.03% | 2,088 |
| Sep 24, 2025 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | - | 1,186 |
| Sep 23, 2025 | 165.00 | 165.00 | 150.00 | 165.00 | 165.00 | - | 183 |
| Sep 22, 2025 | 165.00 | 165.00 | 150.00 | 165.00 | 165.00 | - | 872 |