Telnet Holding SA (BVMT:TLNET)
Tunisia · Delayed Price · Currency is TND 10.98
+0.13 (1.20%)
At close: May 8, 2026
Telnet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.95 | 10.99 | 10.82 | 10.98 | 10.98 | 1.20% | 35,379 |
| May 7, 2026 | 10.68 | 10.90 | 10.67 | 10.85 | 10.85 | 2.36% | 40,660 |
| May 6, 2026 | 10.78 | 10.78 | 10.50 | 10.60 | 10.60 | -0.93% | 52,486 |
| May 5, 2026 | 10.40 | 10.73 | 10.40 | 10.70 | 10.70 | 2.88% | 18,604 |
| May 4, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.89% | 14,893 |
| Apr 30, 2026 | 10.74 | 10.74 | 10.44 | 10.60 | 10.60 | 1.34% | 12,570 |
| Apr 29, 2026 | 10.75 | 10.75 | 10.44 | 10.46 | 10.46 | -2.70% | 9,084 |
| Apr 28, 2026 | 10.61 | 10.80 | 10.30 | 10.75 | 10.75 | 1.22% | 92,707 |
| Apr 27, 2026 | 11.00 | 11.00 | 10.62 | 10.62 | 10.62 | -0.93% | 24,081 |
| Apr 24, 2026 | 10.90 | 10.99 | 10.59 | 10.72 | 10.72 | -1.65% | 31,597 |
| Apr 23, 2026 | 10.98 | 11.10 | 10.79 | 10.90 | 10.90 | -0.46% | 92,645 |
| Apr 22, 2026 | 10.80 | 11.19 | 10.80 | 10.95 | 10.95 | 1.39% | 345,845 |
| Apr 21, 2026 | 10.48 | 10.98 | 10.30 | 10.80 | 10.80 | 2.96% | 254,057 |
| Apr 20, 2026 | 10.55 | 10.55 | 10.26 | 10.49 | 10.49 | -0.10% | 46,588 |
| Apr 17, 2026 | 10.58 | 11.05 | 10.40 | 10.50 | 10.50 | 0.10% | 769,385 |
| Apr 16, 2026 | 10.49 | 10.79 | 10.49 | 10.49 | 10.49 | 3.05% | 227,098 |
| Apr 15, 2026 | 9.98 | 10.18 | 9.98 | 10.18 | 10.18 | 5.93% | 926,675 |
| Apr 14, 2026 | 9.06 | 9.61 | 8.95 | 9.61 | 9.61 | 5.95% | 171,267 |
| Apr 13, 2026 | 8.80 | 9.10 | 8.62 | 9.07 | 9.07 | 3.07% | 122,044 |
| Apr 10, 2026 | 8.35 | 8.85 | 8.30 | 8.80 | 8.80 | 5.39% | 124,706 |
| Apr 8, 2026 | 8.08 | 8.40 | 8.08 | 8.35 | 8.35 | 3.34% | 100,310 |
| Apr 7, 2026 | 8.15 | 8.15 | 8.05 | 8.08 | 8.08 | -1.22% | 12,182 |
| Apr 6, 2026 | 8.15 | 8.26 | 8.15 | 8.18 | 8.18 | 0.37% | 17,479 |
| Apr 3, 2026 | 8.28 | 8.28 | 8.05 | 8.15 | 8.15 | -2.16% | 47,164 |
| Apr 2, 2026 | 8.27 | 8.35 | 8.04 | 8.33 | 8.33 | 0.48% | 77,703 |
| Apr 1, 2026 | 8.15 | 8.39 | 8.03 | 8.29 | 8.29 | 1.22% | 109,288 |
| Mar 31, 2026 | 8.20 | 8.20 | 7.88 | 8.19 | 8.19 | 4.60% | 67,413 |
| Mar 30, 2026 | 7.40 | 7.83 | 7.39 | 7.83 | 7.83 | 5.95% | 230,819 |
| Mar 27, 2026 | 7.29 | 7.40 | 7.29 | 7.39 | 7.39 | 5.72% | 83,844 |
| Mar 26, 2026 | 6.59 | 6.99 | 6.59 | 6.99 | 6.99 | 5.91% | 59,386 |
| Mar 25, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 0.92% | 3,345 |
| Mar 24, 2026 | 6.48 | 6.54 | 6.41 | 6.54 | 6.54 | -0.61% | 1,346 |
| Mar 23, 2026 | 6.48 | 6.59 | 6.48 | 6.58 | 6.58 | 1.54% | 280 |
| Mar 19, 2026 | 6.36 | 6.48 | 6.35 | 6.48 | 6.48 | 1.73% | 1,358 |
| Mar 18, 2026 | 6.40 | 6.40 | 6.37 | 6.37 | 6.37 | -1.85% | 1,803 |
| Mar 17, 2026 | 6.40 | 6.49 | 6.40 | 6.49 | 6.49 | 1.41% | 26 |
| Mar 16, 2026 | 6.40 | 6.41 | 6.40 | 6.40 | 6.40 | - | 723 |
| Mar 13, 2026 | 6.40 | 6.40 | 6.38 | 6.40 | 6.40 | 0.16% | 3,817 |
| Mar 12, 2026 | 6.37 | 6.39 | 6.37 | 6.39 | 6.39 | 0.16% | 2,837 |
| Mar 11, 2026 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 0.16% | 3,828 |
| Mar 10, 2026 | 6.40 | 6.40 | 6.36 | 6.37 | 6.37 | -0.47% | 4,029 |
| Mar 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% | 1,760 |
| Mar 6, 2026 | 6.40 | 6.43 | 6.40 | 6.42 | 6.42 | 0.31% | 5,505 |
| Mar 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.47% | 4,500 |
| Mar 4, 2026 | 6.44 | 6.44 | 6.41 | 6.43 | 6.43 | 0.47% | 17,245 |
| Mar 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.23% | 500 |
| Mar 2, 2026 | 6.40 | 6.48 | 6.40 | 6.48 | 6.48 | -0.15% | 3,437 |
| Feb 27, 2026 | 6.42 | 6.49 | 6.40 | 6.49 | 6.49 | - | 8,047 |
| Feb 26, 2026 | 6.40 | 6.49 | 6.40 | 6.49 | 6.49 | -0.15% | 731 |
| Feb 25, 2026 | 6.43 | 6.50 | 6.38 | 6.50 | 6.50 | 1.56% | 10,304 |