Tawasol Group Holding SA (BVMT:TGH)
Tunisia · Delayed Price · Currency is TND 0.8800
+0.0300 (3.53%)
At close: Dec 16, 2025
Tawasol Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | 133,772 |
| Dec 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | 39,564 |
| Dec 12, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 109,139 |
| Dec 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 147,829 |
| Dec 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.75% | 135,513 |
| Dec 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.90% | 371,803 |
| Dec 8, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.67% | 99,832 |
| Dec 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.17% | 52,700 |
| Dec 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 4.35% | 229,484 |
| Dec 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.17% | 20,644 |
| Dec 2, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 45,815 |
| Dec 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 66,550 |
| Nov 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 37,881 |
| Nov 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 9.68% | 102,830 |
| Nov 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 37,207 |
| Nov 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 18,862 |
| Nov 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 47,719 |
| Nov 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 3,381 |
| Nov 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 20,800 |
| Nov 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 1,250 |
| Nov 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 300 |
| Nov 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 12,050 |
| Nov 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,250 |
| Nov 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | 11,202 |
| Nov 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 15,302 |
| Nov 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 4,900 |
| Nov 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 14,700 |
| Nov 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 20,054 |
| Nov 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 24,050 |
| Nov 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 40,500 |
| Oct 31, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 106,150 |
| Oct 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 16,723 |
| Oct 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 9,494 |
| Oct 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 2,934 |
| Oct 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 4,563 |
| Oct 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 130 |
| Oct 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 49,626 |
| Oct 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | 46 |
| Oct 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 40,748 |
| Oct 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 16,000 |
| Oct 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 18,555 |
| Oct 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 11,686 |
| Oct 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 38,500 |
| Oct 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 17,684 |
| Oct 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,060 |
| Oct 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 15,376 |
| Oct 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 4,950 |
| Oct 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 10,352 |
| Oct 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 73,111 |
| Oct 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.03% | 2,591 |