Tunisie Leasing & Factoring Société anonyme (BVMT:TLS)
Tunisia · Delayed Price · Currency is TND 32.30
0.00 (0.00%)
At close: Nov 28, 2025
BVMT:TLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 31.93 | 32.30 | 31.93 | 32.30 | 32.30 | 1.16% | 1,167 |
| Nov 26, 2025 | 31.50 | 31.93 | 31.50 | 31.93 | 31.93 | 1.37% | 1,148 |
| Nov 25, 2025 | 31.50 | 31.50 | 31.20 | 31.50 | 31.50 | - | 1,484 |
| Nov 24, 2025 | 32.00 | 32.00 | 31.00 | 31.50 | 31.50 | 1.61% | 760 |
| Nov 21, 2025 | 31.76 | 31.76 | 31.00 | 31.00 | 31.00 | -2.39% | 4,052 |
| Nov 20, 2025 | 32.45 | 32.47 | 31.76 | 31.76 | 31.76 | -2.13% | 7,730 |
| Nov 19, 2025 | 32.20 | 32.48 | 31.80 | 32.45 | 32.45 | -0.15% | 2,011 |
| Nov 18, 2025 | 32.59 | 32.59 | 32.20 | 32.50 | 32.50 | 0.93% | 2,568 |
| Nov 17, 2025 | 32.79 | 32.79 | 32.15 | 32.20 | 32.20 | -0.31% | 2,394 |
| Nov 14, 2025 | 32.60 | 32.64 | 32.00 | 32.30 | 32.30 | -1.04% | 6,507 |
| Nov 13, 2025 | 32.70 | 32.70 | 32.02 | 32.64 | 32.64 | -0.46% | 790 |
| Nov 12, 2025 | 32.10 | 32.99 | 31.76 | 32.79 | 32.79 | 1.20% | 4,007 |
| Nov 11, 2025 | 32.45 | 33.09 | 32.25 | 32.40 | 32.40 | - | 4,589 |
| Nov 10, 2025 | 33.40 | 33.40 | 32.40 | 32.40 | 32.40 | -2.26% | 7,330 |
| Nov 7, 2025 | 33.50 | 33.50 | 33.00 | 33.15 | 33.15 | -0.15% | 3,442 |
| Nov 6, 2025 | 32.98 | 33.20 | 32.98 | 33.20 | 33.20 | 1.16% | 2,714 |
| Nov 5, 2025 | 32.20 | 32.82 | 32.00 | 32.82 | 32.82 | 2.63% | 4,699 |
| Nov 4, 2025 | 31.98 | 31.98 | 31.65 | 31.98 | 31.98 | - | 247 |
| Nov 3, 2025 | 31.59 | 31.98 | 31.05 | 31.98 | 31.98 | - | 5,405 |
| Oct 31, 2025 | 31.90 | 31.98 | 31.50 | 31.98 | 31.98 | 0.25% | 4,740 |
| Oct 30, 2025 | 31.55 | 31.90 | 31.55 | 31.90 | 31.90 | - | 2,658 |
| Oct 29, 2025 | 31.80 | 31.90 | 31.20 | 31.90 | 31.90 | - | 4,721 |
| Oct 28, 2025 | 31.99 | 31.99 | 31.66 | 31.90 | 31.90 | -0.31% | 4,108 |
| Oct 27, 2025 | 31.98 | 32.00 | 31.50 | 32.00 | 32.00 | 0.06% | 1,165 |
| Oct 24, 2025 | 31.70 | 31.98 | 31.20 | 31.98 | 31.98 | 0.88% | 1,071 |
| Oct 23, 2025 | 31.70 | 31.70 | 31.30 | 31.70 | 31.70 | -0.94% | 835 |
| Oct 22, 2025 | 32.21 | 32.21 | 31.50 | 32.00 | 32.00 | -0.65% | 24,311 |
| Oct 21, 2025 | 32.95 | 32.95 | 32.02 | 32.21 | 32.21 | -0.31% | 740 |
| Oct 20, 2025 | 32.65 | 33.37 | 32.30 | 32.31 | 32.31 | -3.21% | 1,337 |
| Oct 17, 2025 | 32.00 | 33.38 | 32.00 | 33.38 | 33.38 | 3.02% | 1,401 |
| Oct 16, 2025 | 32.84 | 32.84 | 32.25 | 32.40 | 32.40 | -1.34% | 1,905 |
| Oct 14, 2025 | 31.00 | 32.84 | 31.00 | 32.84 | 32.84 | 5.97% | 10,830 |
| Oct 13, 2025 | 30.70 | 30.99 | 30.25 | 30.99 | 30.99 | 1.01% | 1,231 |
| Oct 10, 2025 | 30.56 | 31.35 | 30.10 | 30.68 | 30.68 | -1.03% | 1,428 |
| Oct 9, 2025 | 32.45 | 32.45 | 30.70 | 31.00 | 31.00 | -4.59% | 12,722 |
| Oct 8, 2025 | 32.64 | 32.64 | 32.00 | 32.49 | 32.49 | -0.46% | 9,086 |
| Oct 7, 2025 | 32.79 | 32.79 | 32.00 | 32.64 | 32.64 | -0.79% | 9,431 |
| Oct 6, 2025 | 32.39 | 32.99 | 31.10 | 32.90 | 32.90 | -0.45% | 1,050 |
| Oct 3, 2025 | 33.78 | 33.78 | 32.00 | 33.05 | 33.05 | -2.71% | 4,615 |
| Oct 2, 2025 | 34.09 | 34.09 | 33.97 | 33.97 | 33.97 | -0.35% | 986 |
| Oct 1, 2025 | 34.15 | 34.15 | 34.09 | 34.09 | 34.09 | -0.29% | 614 |
| Sep 30, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - | 2 |
| Sep 29, 2025 | 34.37 | 34.37 | 34.19 | 34.19 | 34.19 | - | 367 |
| Sep 26, 2025 | 33.77 | 34.20 | 33.77 | 34.19 | 34.19 | -0.75% | 1,076 |
| Sep 25, 2025 | 34.44 | 34.45 | 34.44 | 34.45 | 34.45 | - | 87 |
| Sep 24, 2025 | 34.90 | 34.90 | 34.00 | 34.45 | 34.45 | 0.47% | 1,038 |
| Sep 23, 2025 | 34.29 | 34.48 | 34.01 | 34.29 | 34.29 | - | 1,083 |
| Sep 22, 2025 | 34.30 | 34.30 | 34.29 | 34.29 | 34.29 | -0.03% | 185 |
| Sep 19, 2025 | 34.31 | 34.49 | 34.00 | 34.30 | 34.30 | 0.85% | 568 |
| Sep 18, 2025 | 34.30 | 34.69 | 33.90 | 34.01 | 34.01 | -2.83% | 16,994 |