Skip to main content
Tanga Cement Public Limited Company (DAR:TCCL)
Tanzania flag Tanzania · Delayed Price · Currency is TZS
2,360.00
0.00 (0.00%)
At close: Dec 5, 2025

Tanga Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,470.002,470.002,470.002,470.002,470.00-394
Sep 30, 20252,470.002,500.002,470.002,470.002,470.00-3.52%1,206
Sep 29, 20252,560.002,590.002,490.002,560.002,560.00-1.16%368
Sep 26, 20252,590.002,590.002,590.002,590.002,590.00-420
Sep 25, 20252,590.002,600.002,590.002,590.002,590.00-0.38%1,359
Sep 24, 20252,600.002,600.002,530.002,600.002,600.00-5,211
Sep 23, 20252,600.002,620.002,600.002,600.002,600.0012.07%871
Sep 22, 20252,320.002,800.002,200.002,320.002,320.00-8.30%465,585
Sep 18, 20252,530.002,710.002,520.002,530.002,530.00-2.69%20,196
Sep 17, 20252,600.002,600.002,450.002,600.002,600.007.88%224,819
Sep 16, 20252,410.002,410.002,400.002,410.002,410.000.42%59,009
Sep 15, 20252,400.002,400.002,400.002,400.002,400.00-655
Sep 12, 20252,400.002,400.002,400.002,400.002,400.00-7,100
Sep 11, 20252,400.002,400.002,400.002,400.002,400.000.84%230
Sep 10, 20252,380.002,400.002,380.002,380.002,380.00-110
Sep 9, 20252,380.002,400.002,380.002,380.002,380.003.48%220
Sep 8, 20252,300.002,380.002,300.002,300.002,300.00-3.36%446
Sep 4, 20252,380.002,380.002,380.002,380.002,380.000.42%459
Sep 3, 20252,370.002,370.002,370.002,370.002,370.00-41
Aug 29, 20252,370.002,370.002,370.002,370.002,370.00-100
Aug 28, 20252,370.002,370.002,370.002,370.002,370.00-1,000
Aug 26, 20252,370.002,370.002,370.002,370.002,370.000.42%2,375
Aug 25, 20252,360.002,360.002,360.002,360.002,360.00-12,720
Aug 22, 20252,360.002,360.002,360.002,360.002,360.000.43%2,270
Aug 20, 20252,350.002,350.002,350.002,350.002,350.00-13
Aug 18, 20252,350.002,350.002,350.002,350.002,350.003.98%2,421
Aug 15, 20252,260.002,260.002,260.002,260.002,260.00-9,020
Aug 14, 20252,260.002,260.002,260.002,260.002,260.006.60%500
Aug 13, 20252,120.002,120.002,120.002,120.002,120.00-3,800
Aug 12, 20252,120.002,120.002,120.002,120.002,120.00-9,220
Aug 11, 20252,120.002,120.002,120.002,120.002,120.007.07%251,665
Aug 7, 20251,980.001,980.001,980.001,980.001,980.00-5,852,926
Jul 31, 20251,980.001,980.001,980.001,980.001,980.00-30
Jul 24, 20251,980.001,980.001,980.001,980.001,980.002.06%153
Jun 30, 20251,940.002,020.001,810.001,940.001,940.00-3.96%420
Jun 27, 20252,020.002,020.002,020.002,020.002,020.009.78%2,185
Jun 26, 20251,840.001,870.001,810.001,840.001,840.00-1.60%1,545
Jun 25, 20251,870.001,870.001,870.001,870.001,870.00-215
Jun 24, 20251,870.001,900.001,720.001,870.001,870.003.31%1,240
Jun 23, 20251,810.001,810.001,750.001,810.001,810.003.43%5,819
Jun 19, 20251,750.001,810.001,750.001,750.001,750.00-2.78%2,660
Jun 18, 20251,800.001,850.001,800.001,800.001,800.00-0.55%1,535
Jun 17, 20251,810.001,860.001,800.001,810.001,810.00-2.16%1,085
Jun 16, 20251,850.001,880.001,850.001,850.001,850.00-0.54%2,455
Jun 13, 20251,860.001,870.001,850.001,860.001,860.000.54%1,889
Jun 12, 20251,850.001,850.001,850.001,850.001,850.00-30
Jun 10, 20251,850.001,850.001,820.001,850.001,850.00-288
Jun 9, 20251,850.001,880.001,850.001,850.001,850.001.65%10,728
Jun 6, 20251,820.001,820.001,820.001,820.001,820.001.11%100
Jun 5, 20251,800.001,800.001,800.001,800.001,800.007.14%5,376