Tiger Brands Limited (JSE:TBS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 33,578
-462 (-1.36%)
At close: Feb 25, 2026
Tiger Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 34,230.00 | 34,230.00 | 33,422.00 | 33,578.00 | 33,578.00 | -1.36% | 529,622 |
| Feb 24, 2026 | 33,352.00 | 34,043.00 | 33,352.00 | 34,040.00 | 34,040.00 | 0.47% | 333,169 |
| Feb 23, 2026 | 33,661.00 | 33,927.00 | 33,482.00 | 33,882.00 | 33,882.00 | 0.54% | 463,343 |
| Feb 20, 2026 | 33,220.00 | 33,938.00 | 33,110.00 | 33,701.00 | 33,701.00 | 0.60% | 205,929 |
| Feb 19, 2026 | 33,579.00 | 33,597.00 | 33,022.00 | 33,500.00 | 33,500.00 | -0.13% | 259,258 |
| Feb 18, 2026 | 32,695.00 | 33,585.00 | 32,653.00 | 33,543.00 | 33,543.00 | 2.79% | 491,600 |
| Feb 17, 2026 | 34,205.00 | 34,507.00 | 32,319.00 | 32,633.00 | 32,633.00 | -5.53% | 832,231 |
| Feb 16, 2026 | 34,118.00 | 34,594.00 | 34,118.00 | 34,544.00 | 34,544.00 | 0.73% | 113,583 |
| Feb 13, 2026 | 34,106.00 | 34,643.00 | 34,106.00 | 34,295.00 | 34,295.00 | -0.92% | 211,887 |
| Feb 12, 2026 | 35,489.00 | 35,489.00 | 34,514.00 | 34,614.00 | 34,614.00 | -0.30% | 366,161 |
| Feb 11, 2026 | 35,800.00 | 35,800.00 | 34,480.00 | 34,718.00 | 34,718.00 | -0.15% | 242,960 |
| Feb 10, 2026 | 34,762.00 | 34,834.00 | 34,274.00 | 34,769.00 | 34,769.00 | - | 359,549 |
| Feb 9, 2026 | 35,800.00 | 35,800.00 | 34,769.00 | 34,769.00 | 34,769.00 | -2.25% | 2,547,528 |
| Feb 6, 2026 | 34,211.00 | 35,676.00 | 34,211.00 | 35,568.00 | 35,568.00 | 2.27% | 457,391 |
| Feb 5, 2026 | 34,899.00 | 34,899.00 | 33,901.00 | 34,778.00 | 34,778.00 | -0.21% | 324,172 |
| Feb 4, 2026 | 34,900.00 | 34,900.00 | 34,400.00 | 34,850.00 | 34,850.00 | -0.10% | 184,649 |
| Feb 3, 2026 | 34,446.00 | 34,886.00 | 34,096.00 | 34,886.00 | 34,886.00 | 2.17% | 446,290 |
| Feb 2, 2026 | 33,750.00 | 34,459.00 | 33,000.00 | 34,145.00 | 34,145.00 | 1.17% | 421,478 |
| Jan 30, 2026 | 34,019.00 | 34,135.00 | 33,500.00 | 33,750.00 | 33,750.00 | 0.60% | 616,718 |
| Jan 29, 2026 | 33,500.00 | 34,321.00 | 33,500.00 | 33,550.00 | 33,550.00 | -0.59% | 251,736 |
| Jan 28, 2026 | 34,011.00 | 34,293.00 | 33,671.00 | 33,750.00 | 33,750.00 | -0.98% | 175,788 |
| Jan 27, 2026 | 34,176.00 | 34,249.00 | 33,659.00 | 34,085.00 | 34,085.00 | 0.19% | 433,766 |
| Jan 26, 2026 | 34,166.00 | 34,329.00 | 33,722.00 | 34,019.00 | 34,019.00 | -0.45% | 399,276 |
| Jan 23, 2026 | 34,300.00 | 34,600.00 | 33,898.00 | 34,174.00 | 34,174.00 | -1.44% | 378,913 |
| Jan 22, 2026 | 35,499.00 | 35,499.00 | 34,503.00 | 34,675.00 | 34,675.00 | -1.38% | 500,351 |
| Jan 21, 2026 | 34,210.00 | 35,393.00 | 34,090.00 | 35,159.00 | 35,159.00 | 2.69% | 778,665 |
| Jan 20, 2026 | 34,280.00 | 34,280.00 | 33,739.00 | 34,239.00 | 34,239.00 | 0.37% | 210,997 |
| Jan 19, 2026 | 34,502.00 | 34,521.00 | 34,070.00 | 34,114.00 | 34,114.00 | -0.49% | 244,519 |
| Jan 16, 2026 | 34,489.00 | 34,489.00 | 34,045.00 | 34,283.00 | 34,283.00 | 0.34% | 403,501 |
| Jan 15, 2026 | 33,880.00 | 34,534.00 | 33,820.00 | 34,167.00 | 34,167.00 | 0.64% | 226,831 |
| Jan 14, 2026 | 34,199.00 | 34,999.00 | 33,549.00 | 33,949.00 | 33,949.00 | -10.45% | 400,610 |
| Jan 13, 2026 | 38,499.00 | 38,499.00 | 37,909.00 | 37,909.00 | 33,970.00 | -0.47% | 412,368 |
| Jan 12, 2026 | 38,101.00 | 38,402.00 | 38,000.00 | 38,087.00 | 34,129.50 | - | 217,584 |
| Jan 9, 2026 | 38,392.00 | 38,500.00 | 38,027.00 | 38,087.00 | 34,129.50 | 0.14% | 179,689 |
| Jan 8, 2026 | 37,600.00 | 38,398.00 | 37,292.00 | 38,032.00 | 34,080.22 | 2.00% | 310,361 |
| Jan 7, 2026 | 37,424.00 | 37,424.00 | 36,947.00 | 37,287.00 | 33,412.63 | 0.05% | 197,491 |
| Jan 6, 2026 | 37,389.00 | 37,505.00 | 37,010.00 | 37,269.00 | 33,396.50 | 0.71% | 331,922 |
| Jan 5, 2026 | 36,949.00 | 37,565.00 | 36,949.00 | 37,006.00 | 33,160.83 | 0.15% | 380,500 |
| Jan 2, 2026 | 36,823.00 | 36,963.00 | 36,308.00 | 36,949.00 | 33,109.75 | 0.90% | 208,612 |
| Dec 31, 2025 | 36,571.00 | 36,837.00 | 36,527.00 | 36,618.00 | 32,813.14 | 0.13% | 115,593 |
| Dec 30, 2025 | 36,816.00 | 36,841.00 | 36,492.00 | 36,571.00 | 32,771.03 | -0.23% | 107,519 |
| Dec 29, 2025 | 36,735.00 | 36,912.00 | 36,250.00 | 36,655.00 | 32,846.30 | 0.01% | 148,535 |
| Dec 24, 2025 | 37,185.00 | 37,185.00 | 36,510.00 | 36,651.00 | 32,842.71 | -0.28% | 38,987 |
| Dec 23, 2025 | 36,688.00 | 36,753.00 | 36,054.00 | 36,753.00 | 32,934.12 | 1.24% | 176,845 |
| Dec 22, 2025 | 36,001.00 | 36,934.00 | 36,001.00 | 36,303.00 | 32,530.87 | -1.45% | 211,884 |
| Dec 19, 2025 | 37,321.00 | 37,321.00 | 36,337.00 | 36,838.00 | 33,010.28 | -0.93% | 1,705,624 |
| Dec 18, 2025 | 35,701.00 | 37,299.00 | 35,701.00 | 37,183.00 | 33,319.44 | 2.09% | 593,445 |
| Dec 17, 2025 | 36,749.00 | 36,749.00 | 35,729.00 | 36,421.00 | 32,636.61 | 1.07% | 391,458 |
| Dec 15, 2025 | 35,656.00 | 36,285.00 | 35,496.00 | 36,035.00 | 32,290.72 | 1.07% | 289,648 |
| Dec 12, 2025 | 35,874.00 | 36,619.00 | 35,442.00 | 35,654.00 | 31,949.31 | -0.11% | 162,614 |