Tiger Brands Limited (JSE:TBS)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 29,638
-214 (-0.72%)
Mar 9, 2026, 5:00 PM SAST
Tiger Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29,852.00 | 29,852.00 | 29,381.00 | 29,638.00 | 29,638.00 | -0.72% | 230,711 |
| Mar 6, 2026 | 30,290.00 | 30,926.00 | 29,797.00 | 29,852.00 | 29,852.00 | -2.56% | 283,618 |
| Mar 5, 2026 | 30,421.00 | 31,146.00 | 30,347.00 | 30,637.00 | 30,637.00 | 0.71% | 337,090 |
| Mar 4, 2026 | 30,660.00 | 31,222.00 | 30,120.00 | 30,421.00 | 30,421.00 | 0.72% | 306,548 |
| Mar 3, 2026 | 32,339.00 | 32,339.00 | 30,205.00 | 30,205.00 | 30,205.00 | -4.92% | 538,087 |
| Mar 2, 2026 | 31,800.00 | 31,800.00 | 30,301.00 | 31,768.00 | 31,768.00 | -0.10% | 507,914 |
| Feb 27, 2026 | 31,250.00 | 32,122.00 | 30,327.00 | 31,800.00 | 31,800.00 | 0.93% | 1,170,468 |
| Feb 26, 2026 | 33,550.00 | 33,560.00 | 31,370.00 | 31,507.00 | 31,507.00 | -6.17% | 593,410 |
| Feb 25, 2026 | 34,230.00 | 34,230.00 | 33,422.00 | 33,578.00 | 33,578.00 | -1.36% | 529,622 |
| Feb 24, 2026 | 33,352.00 | 34,043.00 | 33,352.00 | 34,040.00 | 34,040.00 | 0.47% | 333,169 |
| Feb 23, 2026 | 33,661.00 | 33,927.00 | 33,482.00 | 33,882.00 | 33,882.00 | 0.54% | 463,343 |
| Feb 20, 2026 | 33,220.00 | 33,938.00 | 33,110.00 | 33,701.00 | 33,701.00 | 0.60% | 205,929 |
| Feb 19, 2026 | 33,579.00 | 33,597.00 | 33,022.00 | 33,500.00 | 33,500.00 | -0.13% | 259,258 |
| Feb 18, 2026 | 32,695.00 | 33,585.00 | 32,653.00 | 33,543.00 | 33,543.00 | 2.79% | 491,600 |
| Feb 17, 2026 | 34,205.00 | 34,507.00 | 32,319.00 | 32,633.00 | 32,633.00 | -5.53% | 832,231 |
| Feb 16, 2026 | 34,118.00 | 34,594.00 | 34,118.00 | 34,544.00 | 34,544.00 | 0.73% | 113,583 |
| Feb 13, 2026 | 34,106.00 | 34,643.00 | 34,106.00 | 34,295.00 | 34,295.00 | -0.92% | 211,887 |
| Feb 12, 2026 | 35,489.00 | 35,489.00 | 34,514.00 | 34,614.00 | 34,614.00 | -0.30% | 366,161 |
| Feb 11, 2026 | 35,800.00 | 35,800.00 | 34,480.00 | 34,718.00 | 34,718.00 | -0.15% | 242,960 |
| Feb 10, 2026 | 34,762.00 | 34,834.00 | 34,274.00 | 34,769.00 | 34,769.00 | - | 359,549 |
| Feb 9, 2026 | 35,800.00 | 35,800.00 | 34,769.00 | 34,769.00 | 34,769.00 | -2.25% | 2,547,528 |
| Feb 6, 2026 | 34,211.00 | 35,676.00 | 34,211.00 | 35,568.00 | 35,568.00 | 2.27% | 457,391 |
| Feb 5, 2026 | 34,899.00 | 34,899.00 | 33,901.00 | 34,778.00 | 34,778.00 | -0.21% | 324,172 |
| Feb 4, 2026 | 34,900.00 | 34,900.00 | 34,400.00 | 34,850.00 | 34,850.00 | -0.10% | 184,649 |
| Feb 3, 2026 | 34,446.00 | 34,886.00 | 34,096.00 | 34,886.00 | 34,886.00 | 2.17% | 446,290 |
| Feb 2, 2026 | 33,750.00 | 34,459.00 | 33,000.00 | 34,145.00 | 34,145.00 | 1.17% | 421,478 |
| Jan 30, 2026 | 34,019.00 | 34,135.00 | 33,500.00 | 33,750.00 | 33,750.00 | 0.60% | 616,718 |
| Jan 29, 2026 | 33,500.00 | 34,321.00 | 33,500.00 | 33,550.00 | 33,550.00 | -0.59% | 251,736 |
| Jan 28, 2026 | 34,011.00 | 34,293.00 | 33,671.00 | 33,750.00 | 33,750.00 | -0.98% | 175,788 |
| Jan 27, 2026 | 34,176.00 | 34,249.00 | 33,659.00 | 34,085.00 | 34,085.00 | 0.19% | 433,766 |
| Jan 26, 2026 | 34,166.00 | 34,329.00 | 33,722.00 | 34,019.00 | 34,019.00 | -0.45% | 399,276 |
| Jan 23, 2026 | 34,300.00 | 34,600.00 | 33,898.00 | 34,174.00 | 34,174.00 | -1.44% | 378,913 |
| Jan 22, 2026 | 35,499.00 | 35,499.00 | 34,503.00 | 34,675.00 | 34,675.00 | -1.38% | 500,351 |
| Jan 21, 2026 | 34,210.00 | 35,393.00 | 34,090.00 | 35,159.00 | 35,159.00 | 2.69% | 778,665 |
| Jan 20, 2026 | 34,280.00 | 34,280.00 | 33,739.00 | 34,239.00 | 34,239.00 | 0.37% | 210,997 |
| Jan 19, 2026 | 34,502.00 | 34,521.00 | 34,070.00 | 34,114.00 | 34,114.00 | -0.49% | 244,519 |
| Jan 16, 2026 | 34,489.00 | 34,489.00 | 34,045.00 | 34,283.00 | 34,283.00 | 0.34% | 403,501 |
| Jan 15, 2026 | 33,880.00 | 34,534.00 | 33,820.00 | 34,167.00 | 34,167.00 | 0.64% | 226,831 |
| Jan 14, 2026 | 34,199.00 | 34,999.00 | 33,549.00 | 33,949.00 | 33,949.00 | -10.45% | 400,610 |
| Jan 13, 2026 | 38,499.00 | 38,499.00 | 37,909.00 | 37,909.00 | 33,970.00 | -0.47% | 412,368 |
| Jan 12, 2026 | 38,101.00 | 38,402.00 | 38,000.00 | 38,087.00 | 34,129.50 | - | 217,584 |
| Jan 9, 2026 | 38,392.00 | 38,500.00 | 38,027.00 | 38,087.00 | 34,129.50 | 0.14% | 179,689 |
| Jan 8, 2026 | 37,600.00 | 38,398.00 | 37,292.00 | 38,032.00 | 34,080.22 | 2.00% | 310,361 |
| Jan 7, 2026 | 37,424.00 | 37,424.00 | 36,947.00 | 37,287.00 | 33,412.63 | 0.05% | 197,491 |
| Jan 6, 2026 | 37,389.00 | 37,505.00 | 37,010.00 | 37,269.00 | 33,396.50 | 0.71% | 331,922 |
| Jan 5, 2026 | 36,949.00 | 37,565.00 | 36,949.00 | 37,006.00 | 33,160.83 | 0.15% | 380,500 |
| Jan 2, 2026 | 36,823.00 | 36,963.00 | 36,308.00 | 36,949.00 | 33,109.75 | 0.90% | 208,612 |
| Dec 31, 2025 | 36,571.00 | 36,837.00 | 36,527.00 | 36,618.00 | 32,813.14 | 0.13% | 115,593 |
| Dec 30, 2025 | 36,816.00 | 36,841.00 | 36,492.00 | 36,571.00 | 32,771.03 | -0.23% | 107,519 |
| Dec 29, 2025 | 36,735.00 | 36,912.00 | 36,250.00 | 36,655.00 | 32,846.30 | 0.01% | 148,535 |
| Dec 24, 2025 | 37,185.00 | 37,185.00 | 36,510.00 | 36,651.00 | 32,842.71 | -0.28% | 38,987 |
| Dec 23, 2025 | 36,688.00 | 36,753.00 | 36,054.00 | 36,753.00 | 32,934.12 | 1.24% | 176,845 |
| Dec 22, 2025 | 36,001.00 | 36,934.00 | 36,001.00 | 36,303.00 | 32,530.87 | -1.45% | 211,884 |
| Dec 19, 2025 | 37,321.00 | 37,321.00 | 36,337.00 | 36,838.00 | 33,010.28 | -0.93% | 1,705,624 |
| Dec 18, 2025 | 35,701.00 | 37,299.00 | 35,701.00 | 37,183.00 | 33,319.44 | 2.09% | 593,445 |
| Dec 17, 2025 | 36,749.00 | 36,749.00 | 35,729.00 | 36,421.00 | 32,636.61 | 1.07% | 391,458 |
| Dec 15, 2025 | 35,656.00 | 36,285.00 | 35,496.00 | 36,035.00 | 32,290.72 | 1.07% | 289,648 |
| Dec 12, 2025 | 35,874.00 | 36,619.00 | 35,442.00 | 35,654.00 | 31,949.31 | -0.11% | 162,614 |
| Dec 11, 2025 | 35,752.00 | 36,099.00 | 35,586.00 | 35,693.00 | 31,984.26 | -0.10% | 254,228 |
| Dec 10, 2025 | 36,072.00 | 36,459.00 | 35,051.00 | 35,730.00 | 32,017.41 | 0.19% | 206,186 |
| Dec 9, 2025 | 35,600.00 | 35,748.00 | 35,376.00 | 35,661.00 | 31,955.58 | -0.08% | 285,550 |
| Dec 8, 2025 | 36,436.00 | 36,549.00 | 35,668.00 | 35,689.00 | 31,980.67 | -1.90% | 315,356 |
| Dec 5, 2025 | 36,180.00 | 36,699.00 | 36,108.00 | 36,382.00 | 32,601.67 | -0.54% | 207,183 |
| Dec 4, 2025 | 36,419.00 | 36,626.00 | 36,139.00 | 36,581.00 | 32,779.99 | 1.33% | 286,647 |
| Dec 3, 2025 | 36,020.00 | 36,245.00 | 35,900.00 | 36,100.00 | 32,348.97 | -0.22% | 317,336 |
| Dec 2, 2025 | 36,001.00 | 36,488.00 | 35,300.00 | 36,179.00 | 32,419.76 | 0.78% | 228,544 |
| Dec 1, 2025 | 35,945.00 | 36,341.00 | 35,226.00 | 35,900.00 | 32,169.75 | -0.09% | 463,859 |
| Nov 28, 2025 | 35,209.00 | 36,092.00 | 35,106.00 | 35,932.00 | 32,198.42 | 1.63% | 1,122,343 |
| Nov 27, 2025 | 36,050.00 | 36,145.00 | 34,863.00 | 35,354.00 | 31,680.48 | -1.86% | 657,476 |
| Nov 26, 2025 | 34,800.00 | 36,797.00 | 34,382.00 | 36,024.00 | 32,280.86 | 7.08% | 1,113,525 |
| Nov 25, 2025 | 34,069.00 | 34,069.00 | 33,272.00 | 33,641.00 | 30,145.47 | 0.42% | 738,539 |
| Nov 24, 2025 | 34,094.00 | 34,330.00 | 33,316.00 | 33,500.00 | 30,019.12 | -1.33% | 1,156,908 |
| Nov 21, 2025 | 33,721.00 | 33,983.00 | 33,360.00 | 33,950.00 | 30,422.37 | -0.15% | 801,306 |
| Nov 20, 2025 | 34,056.00 | 34,500.00 | 33,880.00 | 34,000.00 | 30,467.17 | - | 498,299 |
| Nov 19, 2025 | 33,601.00 | 34,252.00 | 33,601.00 | 34,000.00 | 30,467.17 | 0.15% | 511,063 |
| Nov 18, 2025 | 34,165.00 | 34,495.00 | 33,870.00 | 33,950.00 | 30,422.37 | -1.02% | 498,204 |
| Nov 17, 2025 | 33,850.00 | 34,300.00 | 33,850.00 | 34,300.00 | 30,736.00 | 1.33% | 293,549 |
| Nov 14, 2025 | 33,500.00 | 34,320.00 | 33,489.00 | 33,851.00 | 30,333.65 | -0.41% | 537,647 |
| Nov 13, 2025 | 33,826.00 | 34,436.00 | 33,826.00 | 33,990.00 | 30,458.21 | -0.03% | 464,079 |
| Nov 12, 2025 | 33,421.00 | 34,196.00 | 33,282.00 | 34,000.00 | 30,467.17 | 0.74% | 470,294 |
| Nov 11, 2025 | 33,799.00 | 34,275.00 | 33,671.00 | 33,750.00 | 30,243.15 | -0.15% | 771,519 |
| Nov 10, 2025 | 33,195.00 | 34,799.00 | 32,656.00 | 33,800.00 | 30,287.95 | 2.42% | 1,024,883 |
| Nov 7, 2025 | 32,999.00 | 33,470.00 | 32,672.00 | 33,000.00 | 29,571.08 | - | 263,303 |
| Nov 6, 2025 | 33,105.00 | 33,105.00 | 32,589.00 | 33,000.00 | 29,571.08 | - | 233,212 |
| Nov 5, 2025 | 32,300.00 | 33,144.00 | 32,300.00 | 33,000.00 | 29,571.08 | - | 347,631 |
| Nov 4, 2025 | 32,910.00 | 33,265.00 | 32,596.00 | 33,000.00 | 29,571.08 | 0.05% | 475,022 |
| Nov 3, 2025 | 32,840.00 | 33,299.00 | 32,484.00 | 32,985.00 | 29,557.64 | 0.44% | 358,931 |
| Oct 31, 2025 | 32,619.00 | 33,053.00 | 32,503.00 | 32,840.00 | 29,427.70 | -0.56% | 1,273,218 |
| Oct 30, 2025 | 33,900.00 | 33,900.00 | 32,450.00 | 33,025.00 | 29,593.48 | 0.29% | 954,001 |
| Oct 29, 2025 | 33,094.00 | 33,219.00 | 32,800.00 | 32,930.00 | 29,508.35 | -0.51% | 332,364 |
| Oct 28, 2025 | 33,099.00 | 33,490.00 | 32,860.00 | 33,100.00 | 29,660.69 | -0.07% | 885,231 |
| Oct 27, 2025 | 33,058.00 | 33,636.00 | 32,888.00 | 33,123.00 | 29,681.30 | -0.83% | 444,092 |
| Oct 24, 2025 | 33,733.00 | 33,789.00 | 33,003.00 | 33,400.00 | 29,929.52 | -0.88% | 685,606 |
| Oct 23, 2025 | 33,950.00 | 33,954.00 | 33,501.00 | 33,696.00 | 30,194.76 | -0.90% | 408,496 |
| Oct 22, 2025 | 33,810.00 | 34,128.00 | 33,715.00 | 34,002.00 | 30,468.96 | 0.60% | 368,147 |
| Oct 21, 2025 | 34,000.00 | 34,345.00 | 33,705.00 | 33,800.00 | 30,287.95 | -0.88% | 702,577 |
| Oct 20, 2025 | 34,226.00 | 34,372.00 | 33,848.00 | 34,100.00 | 30,556.78 | -0.09% | 746,149 |
| Oct 17, 2025 | 33,609.00 | 34,164.00 | 33,447.00 | 34,132.00 | 30,585.46 | 1.66% | 703,425 |
| Oct 16, 2025 | 33,324.00 | 33,822.00 | 33,324.00 | 33,574.00 | 30,085.44 | -0.60% | 746,617 |
| Oct 15, 2025 | 33,067.00 | 33,778.00 | 32,903.00 | 33,778.00 | 30,268.24 | 2.44% | 1,223,579 |