Tawasol Group Holding SA (BVMT:TGH)
Tunisia · Delayed Price · Currency is TND 0.6700
+0.0200 (3.08%)
At close: Sep 9, 2025
Tawasol Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 22,940 |
| Sep 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| Sep 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 37,439 |
| Sep 10, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 4,819 |
| Sep 9, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | 4,111 |
| Sep 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 5,000 |
| Sep 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.03% | 41,258 |
| Sep 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 31,906 |
| Sep 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 18,303 |
| Sep 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.35% | 92,356 |
| Aug 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 4,054 |
| Aug 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 10,521 |
| Aug 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | 11,980 |
| Aug 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 2,947 |
| Aug 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 18,308 |
| Aug 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.94% | 73,895 |
| Aug 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -5.56% | 16,367 |
| Aug 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 3,040 |
| Aug 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 7.46% | 6,102 |
| Aug 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 42,138 |
| Aug 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 11,600 |
| Aug 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 8,110 |
| Aug 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 23,687 |
| Aug 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.82% | 4,740 |
| Aug 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | 923 |
| Aug 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 1,220 |
| Jul 31, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 14,843 |
| Jul 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.90% | 21,023 |
| Jul 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | 5,011 |
| Jul 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -10.67% | 120,840 |
| Jul 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | 2,960 |
| Jul 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 7,528 |
| Jul 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 84,900 |
| Jul 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.17% | 53,425 |
| Jul 15, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 31,900 |
| Jul 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 1,294 |
| Jul 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 12,000 |
| Jul 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.95% | 15,500 |
| Jul 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.11% | 7,019 |
| Jul 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.29% | 5,650 |
| Jul 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | 12,400 |
| Jul 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 3,160 |
| Jul 2, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 4,844 |
| Jun 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.74% | 25,378 |
| Jun 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 8,355 |
| Jun 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 4,500 |
| Jun 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.17% | 2,255 |
| Jun 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.70% | 21,604 |
| Jun 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 22,683 |
| Jun 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 74,670 |