Tanzania Cigarette Public Limited Company (DAR:TCC)
Tanzania
· Delayed Price · Currency is TZS 9,850.00
-60.00 (-0.61%)
At close: Dec 5, 2025
Tanzania Cigarette Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | - | - |
| Sep 30, 2025 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | - | 40 |
| Sep 29, 2025 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | -1.98% | 190 |
| Sep 26, 2025 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | - | 55 |
| Sep 25, 2025 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | - | 85 |
| Sep 24, 2025 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | - | 10 |
| Sep 23, 2025 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | - | - |
| Sep 22, 2025 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | -1.94% | 490 |
| Sep 19, 2025 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | - | 70 |
| Sep 18, 2025 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | - | 10 |
| Sep 17, 2025 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | - | - |
| Sep 16, 2025 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | - | 20 |
| Sep 15, 2025 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | - | 10 |
| Sep 12, 2025 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | - | 20 |
| Sep 11, 2025 | 13,530.00 | 13,930.00 | 13,930.00 | 13,930.00 | 13,530.00 | -1.97% | 1,457 |
| Sep 10, 2025 | 13,801.96 | 13,801.96 | 13,801.96 | 14,210.00 | 13,801.96 | - | - |
| Sep 9, 2025 | 13,801.96 | 14,210.00 | 14,210.00 | 14,210.00 | 13,801.96 | - | 30 |
| Sep 8, 2025 | 13,801.96 | 14,210.00 | 14,210.00 | 14,210.00 | 13,801.96 | - | 120 |
| Sep 4, 2025 | 13,801.96 | 14,210.00 | 14,210.00 | 14,210.00 | 13,801.96 | - | 80 |
| Sep 3, 2025 | 13,801.96 | 13,801.96 | 13,801.96 | 14,210.00 | 13,801.96 | - | - |
| Sep 2, 2025 | 13,801.96 | 14,210.00 | 14,210.00 | 14,210.00 | 13,801.96 | - | 50 |
| Sep 1, 2025 | 13,801.96 | 14,210.00 | 14,210.00 | 14,210.00 | 13,801.96 | - | 10 |
| Aug 29, 2025 | 13,801.96 | 14,210.00 | 14,210.00 | 14,210.00 | 13,801.96 | - | 40 |
| Aug 28, 2025 | 13,801.96 | 14,210.00 | 14,210.00 | 14,210.00 | 13,801.96 | - | 92 |
| Aug 27, 2025 | 13,801.96 | 14,210.00 | 14,210.00 | 14,210.00 | 13,801.96 | - | 90 |
| Aug 26, 2025 | 13,801.96 | 13,801.96 | 13,801.96 | 14,210.00 | 13,801.96 | - | - |
| Aug 25, 2025 | 13,801.96 | 14,210.00 | 14,210.00 | 14,210.00 | 13,801.96 | -1.93% | 132 |
| Aug 22, 2025 | 14,073.92 | 14,490.00 | 14,490.00 | 14,490.00 | 14,073.92 | - | 10 |
| Aug 21, 2025 | 14,073.92 | 14,490.00 | 14,490.00 | 14,490.00 | 14,073.92 | -1.96% | 170 |
| Aug 20, 2025 | 14,355.59 | 14,780.00 | 14,780.00 | 14,780.00 | 14,355.59 | - | 40 |
| Aug 19, 2025 | 14,355.59 | 14,780.00 | 14,780.00 | 14,780.00 | 14,355.59 | - | 40 |
| Aug 18, 2025 | 14,355.59 | 14,780.00 | 14,780.00 | 14,780.00 | 14,355.59 | -1.99% | 6,780 |
| Aug 15, 2025 | 14,646.98 | 15,080.00 | 15,080.00 | 15,080.00 | 14,646.98 | - | 40 |
| Aug 14, 2025 | 14,646.98 | 15,080.00 | 15,080.00 | 15,080.00 | 14,646.98 | - | 66 |
| Aug 13, 2025 | 14,646.98 | 15,080.00 | 15,080.00 | 15,080.00 | 14,646.98 | - | 50 |
| Aug 12, 2025 | 14,646.98 | 15,080.00 | 15,080.00 | 15,080.00 | 14,646.98 | - | 80 |
| Aug 11, 2025 | 14,646.98 | 15,080.00 | 15,080.00 | 15,080.00 | 14,646.98 | -1.95% | 355 |
| Aug 7, 2025 | 14,938.36 | 14,938.36 | 14,938.36 | 15,380.00 | 14,938.36 | - | - |
| Aug 6, 2025 | 14,938.36 | 15,380.00 | 15,380.00 | 15,380.00 | 14,938.36 | - | 40 |
| Aug 5, 2025 | 14,938.36 | 15,380.00 | 15,380.00 | 15,380.00 | 14,938.36 | - | 40 |
| Aug 4, 2025 | 14,938.36 | 15,380.00 | 15,380.00 | 15,380.00 | 14,938.36 | - | 40 |
| Aug 1, 2025 | 14,938.36 | 14,938.36 | 14,938.36 | 15,380.00 | 14,938.36 | - | - |
| Jul 31, 2025 | 14,938.36 | 15,380.00 | 15,380.00 | 15,380.00 | 14,938.36 | - | 75 |
| Jul 30, 2025 | 14,938.36 | 15,380.00 | 15,380.00 | 15,380.00 | 14,938.36 | - | 10 |
| Jul 29, 2025 | 14,938.36 | 14,938.36 | 14,938.36 | 15,380.00 | 14,938.36 | - | - |
| Jul 28, 2025 | 14,938.36 | 15,380.00 | 15,380.00 | 15,380.00 | 14,938.36 | - | 40 |
| Jul 25, 2025 | 14,938.36 | 15,380.00 | 15,380.00 | 15,380.00 | 14,938.36 | - | 70 |
| Jul 24, 2025 | 14,938.36 | 14,938.36 | 14,938.36 | 15,380.00 | 14,938.36 | - | - |
| Jul 23, 2025 | 14,938.36 | 15,380.00 | 15,380.00 | 15,380.00 | 14,938.36 | - | 20 |
| Jul 22, 2025 | 14,938.36 | 14,938.36 | 14,938.36 | 15,380.00 | 14,938.36 | - | - |
| Jul 21, 2025 | 14,938.36 | 15,380.00 | 15,380.00 | 15,380.00 | 14,938.36 | -1.98% | 1,339 |
| Jul 18, 2025 | 15,239.46 | 15,690.00 | 15,690.00 | 15,690.00 | 15,239.46 | - | 9 |
| Jul 17, 2025 | 15,239.46 | 15,690.00 | 15,690.00 | 15,690.00 | 15,239.46 | - | 63 |
| Jul 16, 2025 | 15,239.46 | 15,690.00 | 15,690.00 | 15,690.00 | 15,239.46 | -2.00% | 135 |
| Jul 15, 2025 | 15,550.27 | 16,010.00 | 16,010.00 | 16,010.00 | 15,550.27 | - | 10 |
| Jul 14, 2025 | 15,550.27 | 16,010.00 | 16,010.00 | 16,010.00 | 15,550.27 | - | 10 |
| Jul 11, 2025 | 15,550.27 | 16,010.00 | 16,010.00 | 16,010.00 | 15,550.27 | - | 60 |