Tiger Brands Limited (JSE:TBS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 34,145
+395 (1.17%)
At close: Feb 2, 2026
Tiger Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 35,752.00 | 36,099.00 | 35,586.00 | 35,693.00 | 31,984.26 | -0.10% | 254,228 |
| Dec 10, 2025 | 36,072.00 | 36,459.00 | 35,051.00 | 35,730.00 | 32,017.41 | 0.19% | 206,186 |
| Dec 9, 2025 | 35,600.00 | 35,748.00 | 35,376.00 | 35,661.00 | 31,955.58 | -0.08% | 285,550 |
| Dec 8, 2025 | 36,436.00 | 36,549.00 | 35,668.00 | 35,689.00 | 31,980.67 | -1.90% | 315,356 |
| Dec 5, 2025 | 36,180.00 | 36,699.00 | 36,108.00 | 36,382.00 | 32,601.67 | -0.54% | 207,183 |
| Dec 4, 2025 | 36,419.00 | 36,626.00 | 36,139.00 | 36,581.00 | 32,779.99 | 1.33% | 286,647 |
| Dec 3, 2025 | 36,020.00 | 36,245.00 | 35,900.00 | 36,100.00 | 32,348.97 | -0.22% | 317,336 |
| Dec 2, 2025 | 36,001.00 | 36,488.00 | 35,300.00 | 36,179.00 | 32,419.76 | 0.78% | 228,544 |
| Dec 1, 2025 | 35,945.00 | 36,341.00 | 35,226.00 | 35,900.00 | 32,169.75 | -0.09% | 463,859 |
| Nov 28, 2025 | 35,209.00 | 36,092.00 | 35,106.00 | 35,932.00 | 32,198.42 | 1.63% | 1,122,343 |
| Nov 27, 2025 | 36,050.00 | 36,145.00 | 34,863.00 | 35,354.00 | 31,680.48 | -1.86% | 657,476 |
| Nov 26, 2025 | 34,800.00 | 36,797.00 | 34,382.00 | 36,024.00 | 32,280.86 | 7.08% | 1,113,525 |
| Nov 25, 2025 | 34,069.00 | 34,069.00 | 33,272.00 | 33,641.00 | 30,145.47 | 0.42% | 738,539 |
| Nov 24, 2025 | 34,094.00 | 34,330.00 | 33,316.00 | 33,500.00 | 30,019.12 | -1.33% | 1,156,908 |
| Nov 21, 2025 | 33,721.00 | 33,983.00 | 33,360.00 | 33,950.00 | 30,422.37 | -0.15% | 801,306 |
| Nov 20, 2025 | 34,056.00 | 34,500.00 | 33,880.00 | 34,000.00 | 30,467.17 | - | 498,299 |
| Nov 19, 2025 | 33,601.00 | 34,252.00 | 33,601.00 | 34,000.00 | 30,467.17 | 0.15% | 511,063 |