Tatepa Public Limited Company (DAR:TTP)
Tanzania
· Delayed Price · Currency is TZS 445.00
+10.00 (2.30%)
At close: Mar 5, 2026
Tatepa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 445.00 | 480.00 | 420.00 | 445.00 | 445.00 | 2.30% | 27,036 |
| Mar 4, 2026 | 435.00 | 440.00 | 395.00 | 435.00 | 435.00 | -3.33% | 3,801 |
| Mar 3, 2026 | 450.00 | 480.00 | 430.00 | 450.00 | 450.00 | -6.25% | 12,403 |
| Mar 2, 2026 | 480.00 | 480.00 | 445.00 | 480.00 | 480.00 | 14.29% | 7,591 |
| Feb 27, 2026 | 420.00 | 445.00 | 390.00 | 420.00 | 420.00 | 7.69% | 5,752 |
| Feb 26, 2026 | 390.00 | 400.00 | 390.00 | 390.00 | 390.00 | -1.27% | 9,765 |
| Feb 23, 2026 | 395.00 | 400.00 | 370.00 | 395.00 | 395.00 | - | 5,228 |
| Feb 20, 2026 | 395.00 | 400.00 | 385.00 | 395.00 | 395.00 | -1.25% | 3,795 |
| Feb 19, 2026 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 8.11% | 7,602 |
| Feb 18, 2026 | 370.00 | 400.00 | 340.00 | 370.00 | 370.00 | - | 5,846 |
| Feb 17, 2026 | 370.00 | 370.00 | 335.00 | 370.00 | 370.00 | 12.12% | 7,760 |
| Feb 16, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 316 |
| Feb 13, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 279 |
| Feb 12, 2026 | 330.00 | 370.00 | 310.00 | 330.00 | 330.00 | - | 13,763 |
| Feb 11, 2026 | 330.00 | 330.00 | 300.00 | 330.00 | 330.00 | -5.71% | 22,410 |
| Feb 10, 2026 | 350.00 | 400.00 | 330.00 | 350.00 | 350.00 | -9.09% | 47,714 |
| Feb 9, 2026 | 385.00 | 400.00 | 350.00 | 385.00 | 385.00 | -2.53% | 13,034 |
| Feb 6, 2026 | 395.00 | 400.00 | 385.00 | 395.00 | 395.00 | -10.23% | 5,552 |
| Feb 5, 2026 | 440.00 | 500.00 | 400.00 | 440.00 | 440.00 | 1.15% | 2,132 |
| Feb 4, 2026 | 435.00 | 440.00 | 400.00 | 435.00 | 435.00 | 12.99% | 5,047 |
| Feb 3, 2026 | 385.00 | 430.00 | 350.00 | 385.00 | 385.00 | - | 4,845 |
| Feb 2, 2026 | 385.00 | 440.00 | 380.00 | 385.00 | 385.00 | -12.50% | 17,730 |
| Jan 30, 2026 | 440.00 | 440.00 | 430.00 | 440.00 | 440.00 | 1.15% | 1,504 |
| Jan 29, 2026 | 435.00 | 440.00 | 420.00 | 435.00 | 435.00 | -11.22% | 7,459 |
| Jan 28, 2026 | 490.00 | 500.00 | 440.00 | 490.00 | 490.00 | -2.00% | 2,997 |
| Jan 27, 2026 | 500.00 | 500.00 | 450.00 | 500.00 | 500.00 | - | 5,208 |
| Jan 26, 2026 | 500.00 | 510.00 | 495.00 | 500.00 | 500.00 | - | 10,535 |
| Jan 23, 2026 | 500.00 | 510.00 | 495.00 | 500.00 | 500.00 | - | 10,535 |
| Jan 22, 2026 | 500.00 | 500.00 | 495.00 | 500.00 | 500.00 | - | 11,614 |
| Jan 21, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.01% | 2,204 |
| Jan 20, 2026 | 495.00 | 500.00 | 490.00 | 495.00 | 495.00 | - | 12,862 |
| Jan 19, 2026 | 495.00 | 500.00 | 480.00 | 495.00 | 495.00 | 12.50% | 638 |
| Jan 16, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 371 |
| Jan 15, 2026 | 440.00 | 440.00 | 400.00 | 440.00 | 440.00 | - | 1,075 |
| Jan 14, 2026 | 440.00 | 440.00 | 410.00 | 440.00 | 440.00 | 10.00% | 3,209 |
| Jan 13, 2026 | 400.00 | 440.00 | 400.00 | 400.00 | 400.00 | - | 1,217 |
| Jan 9, 2026 | 400.00 | 400.00 | 370.00 | 400.00 | 400.00 | - | 2,186 |
| Jan 8, 2026 | 400.00 | 400.00 | 385.00 | 400.00 | 400.00 | 2.56% | 4,684 |
| Jan 7, 2026 | 390.00 | 390.00 | 385.00 | 390.00 | 390.00 | - | 842 |
| Jan 6, 2026 | 390.00 | 390.00 | 385.00 | 390.00 | 390.00 | -1.27% | 2,221 |
| Jan 5, 2026 | 395.00 | 400.00 | 385.00 | 395.00 | 395.00 | 1.28% | 6,855 |
| Jan 2, 2026 | 390.00 | 390.00 | 340.00 | 390.00 | 390.00 | - | 1,637 |
| Dec 31, 2025 | 390.00 | 390.00 | 385.00 | 390.00 | 390.00 | - | 905 |
| Dec 30, 2025 | 390.00 | 390.00 | 340.00 | 390.00 | 390.00 | -2.50% | 1,947 |
| Dec 29, 2025 | 400.00 | 400.00 | 340.00 | 400.00 | 400.00 | - | 1,094 |
| Dec 24, 2025 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | - | 409 |
| Dec 23, 2025 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | - | 769 |
| Dec 22, 2025 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | - | 2,083 |
| Dec 19, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 5,983 |
| Dec 18, 2025 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 12.68% | 9,160 |
| Dec 17, 2025 | 355.00 | 400.00 | 345.00 | 355.00 | 355.00 | - | 302 |
| Dec 16, 2025 | 355.00 | 390.00 | 330.00 | 355.00 | 355.00 | 1.43% | 6,224 |
| Dec 15, 2025 | 350.00 | 360.00 | 350.00 | 350.00 | 350.00 | - | 157 |
| Dec 12, 2025 | 350.00 | 390.00 | 330.00 | 350.00 | 350.00 | - | 197 |
| Dec 11, 2025 | 350.00 | 380.00 | 325.00 | 350.00 | 350.00 | -7.89% | 704 |
| Dec 10, 2025 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 525 |
| Dec 8, 2025 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | -2.56% | 508 |
| Dec 5, 2025 | 390.00 | 420.00 | 380.00 | 390.00 | 390.00 | - | 84 |
| Dec 4, 2025 | 390.00 | 440.00 | 390.00 | 390.00 | 390.00 | -11.36% | 140 |
| Dec 3, 2025 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | - | 228 |
| Dec 2, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -2.22% | 110 |
| Dec 1, 2025 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | -8.16% | 672 |
| Nov 28, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 146 |
| Nov 26, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 310 |
| Nov 25, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -2.00% | 130 |
| Nov 24, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 72 |
| Nov 21, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 10 |
| Nov 20, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 20 |
| Nov 19, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 80 |
| Nov 18, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 846 |
| Nov 17, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 508 |
| Nov 14, 2025 | 500.00 | 500.00 | 460.00 | 500.00 | 500.00 | - | 45 |
| Nov 13, 2025 | 500.00 | 500.00 | 460.00 | 500.00 | 500.00 | - | 1,240 |
| Nov 12, 2025 | 500.00 | 500.00 | 460.00 | 500.00 | 500.00 | 8.70% | 599 |
| Nov 11, 2025 | 460.00 | 500.00 | 460.00 | 460.00 | 460.00 | -8.00% | 285 |
| Nov 10, 2025 | 500.00 | 500.00 | 450.00 | 500.00 | 500.00 | 11.11% | 424 |
| Nov 7, 2025 | 450.00 | 500.00 | 450.00 | 450.00 | 450.00 | - | 277 |
| Nov 6, 2025 | 450.00 | 500.00 | 450.00 | 450.00 | 450.00 | - | 130 |
| Nov 5, 2025 | 450.00 | 465.00 | 450.00 | 450.00 | 450.00 | - | 556 |
| Nov 4, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -2.17% | 443 |
| Nov 3, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 10 |
| Oct 30, 2025 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 1.10% | 1,102 |
| Oct 28, 2025 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | -2.15% | 1,006 |
| Oct 27, 2025 | 465.00 | 500.00 | 460.00 | 465.00 | 465.00 | -7.00% | 4,400 |
| Oct 24, 2025 | 500.00 | 520.00 | 460.00 | 500.00 | 500.00 | 8.70% | 4,371 |
| Oct 23, 2025 | 460.00 | 500.00 | 460.00 | 460.00 | 460.00 | - | 45 |
| Oct 21, 2025 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 2.22% | 463 |
| Oct 20, 2025 | 450.00 | 450.00 | 430.00 | 450.00 | 450.00 | 13.92% | 6,444 |
| Oct 17, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 127 |
| Oct 16, 2025 | 395.00 | 430.00 | 380.00 | 395.00 | 395.00 | -1.25% | 990 |
| Oct 15, 2025 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 14.29% | 312 |
| Oct 13, 2025 | 350.00 | 375.00 | 330.00 | 350.00 | 350.00 | 6.06% | 2,863 |
| Oct 10, 2025 | 330.00 | 350.00 | 315.00 | 330.00 | 330.00 | 3.13% | 10,216 |
| Oct 9, 2025 | 320.00 | 320.00 | 285.00 | 320.00 | 320.00 | 12.28% | 5,112 |
| Oct 8, 2025 | 285.00 | 285.00 | 250.00 | 285.00 | 285.00 | 14.00% | 1,143 |
| Oct 7, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 13.64% | 1,084 |
| Oct 6, 2025 | 220.00 | 230.00 | 210.00 | 220.00 | 220.00 | 7.32% | 800 |
| Oct 3, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 164 |
| Oct 2, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 5.13% | 675 |
| Oct 1, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 2.63% | 2,225 |