Tatepa Public Limited Company (DAR:TTP)
Tanzania · Delayed Price · Currency is TZS 500.00
+40.00 (8.70%)
At close: Oct 24, 2025
Tatepa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 165.00 | 165.00 | 150.00 | 165.00 | 165.00 | - | 188 |
| Sep 18, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 406 |
| Sep 17, 2025 | 165.00 | 165.00 | 155.00 | 165.00 | 165.00 | - | 324 |
| Sep 16, 2025 | 165.00 | 165.00 | 155.00 | 165.00 | 165.00 | - | 1,539 |
| Sep 15, 2025 | 165.00 | 170.00 | 150.00 | 165.00 | 165.00 | 6.45% | 3,994 |
| Sep 12, 2025 | 155.00 | 165.00 | 150.00 | 155.00 | 155.00 | 3.33% | 1,627 |
| Sep 11, 2025 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | -9.09% | 4,207 |
| Sep 10, 2025 | 165.00 | 165.00 | 150.00 | 165.00 | 165.00 | - | 3,533 |
| Sep 9, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 6.45% | 1,369 |
| Sep 8, 2025 | 155.00 | 170.00 | 150.00 | 155.00 | 155.00 | - | 10,113 |
| Sep 4, 2025 | 155.00 | 165.00 | 150.00 | 155.00 | 155.00 | -3.13% | 7,307 |
| Sep 3, 2025 | 160.00 | 165.00 | 150.00 | 160.00 | 160.00 | -3.03% | 10,637 |
| Sep 2, 2025 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 6.45% | 11,110 |
| Sep 1, 2025 | 155.00 | 160.00 | 140.00 | 155.00 | 155.00 | - | 21,130 |
| Aug 29, 2025 | 155.00 | 160.00 | 140.00 | 155.00 | 155.00 | - | 29,306 |
| Aug 28, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 8,633 |
| Aug 27, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 14.81% | 1,468 |
| Aug 25, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 10 |
| Aug 22, 2025 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | - | 5,240 |
| Aug 21, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 12.50% | 2,072 |
| Aug 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 12 |
| Aug 11, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 130 |
| Aug 6, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 4 |
| Aug 4, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 10 |
| Jul 30, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 90 |
| Jul 29, 2025 | 120.00 | 135.00 | 120.00 | 120.00 | 120.00 | - | 30 |
| Jul 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 10 |