Skip to main content
Tanga Cement Public Limited Company (DAR:TCCL)
Tanzania flag Tanzania · Delayed Price · Currency is TZS
3,170.00
-30.00 (-0.94%)
At close: Mar 6, 2026

Tanga Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,170.003,200.003,100.003,170.003,170.00-0.94%1,828
Mar 5, 20263,200.003,200.003,100.003,200.003,200.000.63%3,345
Mar 4, 20263,180.003,300.003,100.003,180.003,180.00-1.85%3,638
Mar 3, 20263,240.003,300.003,150.003,240.003,240.001.25%721
Mar 2, 20263,200.003,300.003,100.003,200.003,200.001.91%39,225
Feb 27, 20263,140.003,200.003,000.003,140.003,140.00-1.26%19,941
Feb 26, 20263,180.003,200.003,000.003,180.003,180.00-21,763
Feb 23, 20263,180.003,250.003,180.003,180.003,180.00-0.63%6,539
Feb 20, 20263,200.003,200.003,140.003,200.003,200.00-1,011,372
Feb 19, 20263,200.003,200.003,100.003,200.003,200.000.63%2,400
Feb 18, 20263,180.003,200.003,000.003,180.003,180.001.27%8,673
Feb 17, 20263,140.003,200.003,000.003,140.003,140.00-5.99%16,016
Feb 16, 20263,340.003,400.003,190.003,340.003,340.005.03%2,079
Feb 13, 20263,180.003,400.003,100.003,180.003,180.00-0.63%673,822
Feb 12, 20263,200.003,400.003,050.003,200.003,200.000.31%4,633
Feb 11, 20263,190.003,300.003,000.003,190.003,190.00-0.31%4,340
Feb 10, 20263,200.003,300.003,000.003,200.003,200.000.63%17,132
Feb 9, 20263,180.003,400.003,000.003,180.003,180.005.65%670,557
Feb 6, 20263,010.003,200.002,900.003,010.003,010.003.79%1,003,376
Feb 5, 20262,900.003,000.002,780.002,900.002,900.00-7.94%16,176
Feb 4, 20263,150.003,200.003,000.003,150.003,150.005.00%3,414
Feb 3, 20263,000.003,300.002,900.003,000.003,000.00-7.98%2,350
Feb 2, 20263,260.003,480.002,680.003,260.003,260.003.49%65,017
Jan 30, 20263,150.003,200.003,000.003,150.003,150.00-3.37%1,414
Jan 29, 20263,260.003,300.003,150.003,260.003,260.00-806
Jan 28, 20263,260.003,300.003,150.003,260.003,260.00-2.40%1,192
Jan 27, 20263,340.003,430.003,000.003,340.003,340.00-1.76%1,002,641
Jan 26, 20263,400.003,430.003,400.003,400.003,400.00-6,909
Jan 23, 20263,400.003,430.003,400.003,400.003,400.00-0.87%6,909
Jan 22, 20263,430.003,450.003,400.003,430.003,430.000.59%5,181
Jan 21, 20263,410.003,450.003,400.003,410.003,410.00-0.58%1,003,536
Jan 20, 20263,430.003,450.003,300.003,430.003,430.00-4.19%311,743
Jan 19, 20263,580.003,600.003,450.003,580.003,580.008.48%1,007,485
Jan 16, 20263,300.003,450.003,200.003,300.003,300.009.63%2,865
Jan 15, 20263,010.003,200.003,000.003,010.003,010.007.12%1,311
Jan 14, 20262,810.003,000.002,550.002,810.002,810.005.24%1,949
Jan 13, 20262,670.002,690.002,550.002,670.002,670.00-3,243
Jan 9, 20262,670.002,690.002,600.002,670.002,670.00-0.37%8,011
Jan 8, 20262,680.002,690.002,550.002,680.002,680.003.08%1,412
Jan 7, 20262,600.002,690.002,600.002,600.002,600.00-0.76%1,534
Jan 6, 20262,620.002,700.002,500.002,620.002,620.004.80%7,229
Jan 5, 20262,500.002,700.002,450.002,500.002,500.00-10,545
Jan 2, 20262,500.002,500.002,500.002,500.002,500.004.17%471
Dec 31, 20252,400.002,500.002,400.002,400.002,400.00-1,902
Dec 30, 20252,400.002,400.002,390.002,400.002,400.00-338
Dec 29, 20252,400.002,400.002,390.002,400.002,400.00-10,226
Dec 24, 20252,400.002,400.002,350.002,400.002,400.003.90%9,139
Dec 23, 20252,310.002,400.002,300.002,310.002,310.00-3.75%37,332
Dec 22, 20252,400.002,400.002,300.002,400.002,400.00-1,839
Dec 19, 20252,400.002,400.002,390.002,400.002,400.00-5,222
Dec 18, 20252,400.002,400.002,300.002,400.002,400.00-1,718
Dec 17, 20252,400.002,400.002,400.002,400.002,400.0014.83%1,979
Dec 16, 20252,090.002,400.002,080.002,090.002,090.00-173
Dec 15, 20252,090.002,120.002,080.002,090.002,090.00-1.42%562
Dec 12, 20252,120.002,310.002,020.002,120.002,120.000.95%11,772
Dec 11, 20252,100.002,300.002,100.002,100.002,100.001.94%21,148
Dec 10, 20252,060.002,100.002,050.002,060.002,060.001.98%196,382
Dec 8, 20252,020.002,360.002,010.002,020.002,020.00-14.41%65,070
Dec 5, 20252,360.002,360.002,200.002,360.002,360.00-589
Dec 4, 20252,360.002,400.002,360.002,360.002,360.00-1,632
Dec 3, 20252,360.002,370.002,300.002,360.002,360.002.16%1,582
Dec 2, 20252,310.002,370.002,250.002,310.002,310.00-3.75%470
Dec 1, 20252,400.002,400.002,370.002,400.002,400.001.27%2,021
Nov 28, 20252,370.002,370.002,350.002,370.002,370.000.42%472
Nov 27, 20252,360.002,370.002,350.002,360.002,360.00-0.42%810
Nov 26, 20252,370.002,400.002,360.002,370.002,370.00-0.42%189,621
Nov 25, 20252,380.002,400.002,350.002,380.002,380.001.28%2,741
Nov 24, 20252,350.002,380.002,350.002,350.002,350.000.43%218
Nov 21, 20252,340.002,350.002,320.002,340.002,340.000.43%546
Nov 20, 20252,330.002,330.002,330.002,330.002,330.00-60
Nov 19, 20252,330.002,350.002,320.002,330.002,330.00-0.85%1,200
Nov 18, 20252,350.002,350.002,300.002,350.002,350.002.17%294
Nov 17, 20252,300.002,350.002,300.002,300.002,300.00-1,008
Nov 14, 20252,300.002,350.002,240.002,300.002,300.00-2.54%1,162
Nov 13, 20252,360.002,600.002,350.002,360.002,360.000.43%803
Nov 12, 20252,350.002,350.002,350.002,350.002,350.00-40
Nov 11, 20252,350.002,350.002,350.002,350.002,350.00-2.08%730
Nov 10, 20252,400.002,400.002,400.002,400.002,400.00-769
Nov 7, 20252,400.002,400.002,400.002,400.002,400.00-0.41%140
Nov 6, 20252,410.002,500.002,370.002,410.002,410.00-3.60%4,840
Nov 5, 20252,500.002,500.002,350.002,500.002,500.005.93%690
Nov 4, 20252,360.002,360.002,360.002,360.002,360.00-161
Oct 28, 20252,360.002,500.002,360.002,360.002,360.000.43%636
Oct 27, 20252,350.002,350.002,350.002,350.002,350.00-100
Oct 24, 20252,350.002,400.002,350.002,350.002,350.00-0.42%675
Oct 23, 20252,360.002,370.002,350.002,360.002,360.000.43%10,314
Oct 22, 20252,350.002,350.002,250.002,350.002,350.0011.90%3,875
Oct 21, 20252,100.002,350.002,050.002,100.002,100.00-6.67%2,415
Oct 20, 20252,250.002,400.002,100.002,250.002,250.007.14%1,945
Oct 17, 20252,100.002,100.002,100.002,100.002,100.00-240
Oct 16, 20252,100.002,100.002,100.002,100.002,100.005.00%1,008
Oct 15, 20252,000.002,100.002,000.002,000.002,000.00-4.76%2,170
Oct 13, 20252,100.002,100.002,040.002,100.002,100.002.94%1,397
Oct 10, 20252,040.002,040.002,000.002,040.002,040.00-257,675
Oct 9, 20252,040.002,400.001,850.002,040.002,040.00-2.86%820
Oct 8, 20252,100.002,460.002,040.002,100.002,100.00-11.39%1,583
Oct 7, 20252,370.002,460.002,100.002,370.002,370.00-1.25%542
Oct 6, 20252,400.002,460.002,100.002,400.002,400.001.69%735
Oct 3, 20252,360.002,460.002,350.002,360.002,360.00-4.07%459
Oct 2, 20252,460.002,470.002,400.002,460.002,460.00-0.40%695