Tanzania Cigarette Public Limited Company (DAR:TCC)
Tanzania
· Delayed Price · Currency is TZS 11,780
-150 (-1.26%)
At close: Mar 5, 2026
Tanzania Cigarette Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11,780.00 | 11,990.00 | 11,700.00 | 11,780.00 | 11,780.00 | -1.26% | 12,242 |
| Mar 4, 2026 | 11,930.00 | 11,990.00 | 11,800.00 | 11,930.00 | 11,930.00 | -0.42% | 3,102 |
| Mar 3, 2026 | 11,980.00 | 12,000.00 | 11,800.00 | 11,980.00 | 11,980.00 | -0.17% | 3,244 |
| Mar 2, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.17% | 4,687 |
| Feb 27, 2026 | 12,020.00 | 12,100.00 | 11,930.00 | 12,020.00 | 12,020.00 | 0.17% | 475,978 |
| Feb 26, 2026 | 12,000.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | -1.32% | 8,124 |
| Feb 23, 2026 | 12,160.00 | 12,180.00 | 12,020.00 | 12,160.00 | 12,160.00 | 0.50% | 1,654 |
| Feb 20, 2026 | 12,100.00 | 12,180.00 | 12,020.00 | 12,100.00 | 12,100.00 | 0.41% | 301,721 |
| Feb 19, 2026 | 12,050.00 | 12,200.00 | 11,950.00 | 12,050.00 | 12,050.00 | 0.25% | 3,303 |
| Feb 18, 2026 | 12,020.00 | 12,020.00 | 12,020.00 | 12,020.00 | 12,020.00 | - | 346 |
| Feb 17, 2026 | 12,020.00 | 12,400.00 | 11,950.00 | 12,020.00 | 12,020.00 | -1.31% | 2,978 |
| Feb 16, 2026 | 12,180.00 | 12,400.00 | 12,170.00 | 12,180.00 | 12,180.00 | -1.85% | 102,416 |
| Feb 13, 2026 | 12,410.00 | 12,500.00 | 12,200.00 | 12,410.00 | 12,410.00 | -0.24% | 304,310 |
| Feb 12, 2026 | 12,440.00 | 12,620.00 | 12,400.00 | 12,440.00 | 12,440.00 | -1.35% | 8,213 |
| Feb 11, 2026 | 12,610.00 | 12,620.00 | 12,500.00 | 12,610.00 | 12,610.00 | -0.32% | 5,829 |
| Feb 10, 2026 | 12,650.00 | 13,000.00 | 12,620.00 | 12,650.00 | 12,650.00 | -1.71% | 2,894 |
| Feb 9, 2026 | 12,870.00 | 12,870.00 | 12,780.00 | 12,870.00 | 12,870.00 | 1.98% | 1,191 |
| Feb 6, 2026 | 12,620.00 | 12,780.00 | 12,360.00 | 12,620.00 | 12,620.00 | 0.72% | 3,754 |
| Feb 5, 2026 | 12,530.00 | 12,550.00 | 12,400.00 | 12,530.00 | 12,530.00 | 1.38% | 1,300 |
| Feb 4, 2026 | 12,360.00 | 12,400.00 | 12,250.00 | 12,360.00 | 12,360.00 | 1.31% | 4,503 |
| Feb 3, 2026 | 12,200.00 | 12,200.00 | 12,050.00 | 12,200.00 | 12,200.00 | 1.92% | 390 |
| Feb 2, 2026 | 11,970.00 | 12,000.00 | 11,940.00 | 11,970.00 | 11,970.00 | 0.34% | 820 |
| Jan 30, 2026 | 11,930.00 | 11,940.00 | 11,750.00 | 11,930.00 | 11,930.00 | 1.88% | 7,955 |
| Jan 29, 2026 | 11,710.00 | 11,710.00 | 11,710.00 | 11,710.00 | 11,710.00 | - | - |
| Jan 28, 2026 | 11,710.00 | 11,720.00 | 11,710.00 | 11,710.00 | 11,710.00 | 0.69% | 3,811 |
| Jan 27, 2026 | 11,630.00 | 11,700.00 | 11,410.00 | 11,630.00 | 11,630.00 | 1.93% | 101,016 |
| Jan 26, 2026 | 11,410.00 | 11,500.00 | 11,400.00 | 11,410.00 | 11,410.00 | - | 11,325 |
| Jan 23, 2026 | 11,410.00 | 11,500.00 | 11,400.00 | 11,410.00 | 11,410.00 | - | 11,325 |
| Jan 22, 2026 | 11,410.00 | 11,410.00 | 11,400.00 | 11,410.00 | 11,410.00 | 0.18% | 1,121 |
| Jan 21, 2026 | 11,390.00 | 11,400.00 | 11,260.00 | 11,390.00 | 11,390.00 | 1.70% | 5,747 |
| Jan 20, 2026 | 11,200.00 | 11,250.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0.45% | 403,462 |
| Jan 19, 2026 | 11,150.00 | 11,200.00 | 11,000.00 | 11,150.00 | 11,150.00 | 1.36% | 4,794 |
| Jan 16, 2026 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 1,479 |
| Jan 15, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.74% | 140 |
| Jan 14, 2026 | 10,820.00 | 10,910.00 | 10,810.00 | 10,820.00 | 10,820.00 | 0.37% | 438 |
| Jan 13, 2026 | 10,780.00 | 10,780.00 | 10,770.00 | 10,780.00 | 10,780.00 | - | 180 |
| Jan 9, 2026 | 10,780.00 | 10,800.00 | 10,600.00 | 10,780.00 | 10,780.00 | 1.70% | 1,984 |
| Jan 8, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 373 |
| Jan 7, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1.92% | 746 |
| Jan 6, 2026 | 10,400.00 | 10,450.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1.07% | 609 |
| Jan 5, 2026 | 10,290.00 | 10,300.00 | 10,210.00 | 10,290.00 | 10,290.00 | 0.88% | 2,588 |
| Jan 2, 2026 | 10,200.00 | 10,200.00 | 10,150.00 | 10,200.00 | 10,200.00 | - | 727 |
| Dec 31, 2025 | 10,200.00 | 10,200.00 | 10,150.00 | 10,200.00 | 10,200.00 | 0.49% | 1,629 |
| Dec 30, 2025 | 10,150.00 | 10,200.00 | 9,900.00 | 10,150.00 | 10,150.00 | 1.50% | 5,089 |
| Dec 29, 2025 | 10,000.00 | 10,900.00 | 9,960.00 | 10,000.00 | 10,000.00 | - | 260 |
| Dec 24, 2025 | 10,000.00 | 10,500.00 | 9,920.00 | 10,000.00 | 10,000.00 | 0.40% | 1,091 |
| Dec 23, 2025 | 9,960.00 | 10,000.00 | 9,920.00 | 9,960.00 | 9,960.00 | -0.40% | 1,520 |
| Dec 22, 2025 | 10,000.00 | 10,010.00 | 9,950.00 | 10,000.00 | 10,000.00 | 0.30% | 3,730 |
| Dec 19, 2025 | 9,970.00 | 10,010.00 | 9,950.00 | 9,970.00 | 9,970.00 | -0.30% | 1,102 |
| Dec 18, 2025 | 10,000.00 | 10,000.00 | 9,930.00 | 10,000.00 | 10,000.00 | 0.70% | 699 |
| Dec 17, 2025 | 9,930.00 | 10,000.00 | 9,910.00 | 9,930.00 | 9,930.00 | - | 52,974 |
| Dec 16, 2025 | 9,930.00 | 10,000.00 | 9,900.00 | 9,930.00 | 9,930.00 | 0.10% | 5,098 |
| Dec 15, 2025 | 9,920.00 | 9,930.00 | 9,910.00 | 9,920.00 | 9,920.00 | -0.30% | 1,320 |
| Dec 12, 2025 | 9,950.00 | 10,000.00 | 9,920.00 | 9,950.00 | 9,950.00 | 0.30% | 2,387 |
| Dec 11, 2025 | 9,920.00 | 10,000.00 | 9,900.00 | 9,920.00 | 9,920.00 | -0.10% | 2,512 |
| Dec 10, 2025 | 9,930.00 | 10,000.00 | 9,910.00 | 9,930.00 | 9,930.00 | - | 5,880 |
| Dec 8, 2025 | 9,930.00 | 10,000.00 | 9,910.00 | 9,930.00 | 9,930.00 | 0.81% | 1,090 |
| Dec 5, 2025 | 9,850.00 | 10,100.00 | 9,850.00 | 9,850.00 | 9,850.00 | -0.61% | 262 |
| Dec 4, 2025 | 9,910.00 | 10,040.00 | 9,850.00 | 9,910.00 | 9,910.00 | -0.70% | 3,880 |
| Dec 3, 2025 | 9,980.00 | 10,040.00 | 9,850.00 | 9,980.00 | 9,980.00 | 1.32% | 1,400 |
| Dec 2, 2025 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0.51% | 330 |
| Dec 1, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 210 |
| Nov 28, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 387 |
| Nov 27, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 500 |
| Nov 26, 2025 | 9,800.00 | 9,810.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 5,287 |
| Nov 25, 2025 | 9,800.00 | 9,850.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 260 |
| Nov 24, 2025 | 9,800.00 | 9,850.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 5,315 |
| Nov 21, 2025 | 9,800.00 | 9,810.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 7,900 |
| Nov 20, 2025 | 9,800.00 | 9,810.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.10% | 2,619 |
| Nov 19, 2025 | 9,810.00 | 9,850.00 | 9,800.00 | 9,810.00 | 9,810.00 | - | 2,176 |
| Nov 18, 2025 | 9,810.00 | 9,990.00 | 9,800.00 | 9,810.00 | 9,810.00 | 0.10% | 12,672 |
| Nov 17, 2025 | 9,800.00 | 10,000.00 | 9,750.00 | 9,800.00 | 9,800.00 | -1.41% | 19,030 |
| Nov 14, 2025 | 9,940.00 | 10,000.00 | 9,780.00 | 9,940.00 | 9,940.00 | -0.30% | 6,718 |
| Nov 13, 2025 | 9,970.00 | 10,160.00 | 9,960.00 | 9,970.00 | 9,970.00 | -1.87% | 7,749 |
| Nov 12, 2025 | 10,160.00 | 10,160.00 | 10,160.00 | 10,160.00 | 10,160.00 | -1.93% | 4,915 |
| Nov 11, 2025 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | -1.99% | 480 |
| Nov 10, 2025 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | -1.95% | 632 |
| Nov 7, 2025 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | -1.91% | 2,980 |
| Nov 6, 2025 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | -1.96% | 13,430 |
| Nov 5, 2025 | 11,210.00 | 11,210.00 | 11,210.00 | 11,210.00 | 11,210.00 | -1.92% | 305 |
| Nov 4, 2025 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | - | 20 |
| Oct 30, 2025 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | - | 55 |
| Oct 28, 2025 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | - | 106 |
| Oct 27, 2025 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | -1.97% | 235 |
| Oct 24, 2025 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | -1.93% | 120,764 |
| Oct 23, 2025 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | - | 63,476 |
| Oct 22, 2025 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | -1.98% | 192 |
| Oct 21, 2025 | 12,130.00 | 12,130.00 | 12,130.00 | 12,130.00 | 12,130.00 | -1.94% | 310 |
| Oct 20, 2025 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | - | 35 |
| Oct 17, 2025 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | - | 70 |
| Oct 16, 2025 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | - | 304,451 |
| Oct 15, 2025 | 12,370.00 | 12,370.00 | 12,130.00 | 12,370.00 | 12,370.00 | - | 115 |
| Oct 13, 2025 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | -1.98% | 400 |
| Oct 10, 2025 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | - | 143 |
| Oct 9, 2025 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | -1.94% | 305 |
| Oct 8, 2025 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | -1.98% | 170 |
| Oct 7, 2025 | 13,130.00 | 13,130.00 | 13,130.00 | 13,130.00 | 13,130.00 | -1.94% | 120 |
| Oct 6, 2025 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | - | 84 |
| Oct 3, 2025 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | - | 20 |
| Oct 2, 2025 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | - | 32 |