Tunisie Leasing & Factoring Société anonyme (BVMT:TLS)
Tunisia · Delayed Price · Currency is TND 32.64
-0.26 (-0.79%)
At close: Oct 7, 2025
BVMT:TLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 34.99 | 35.00 | 34.50 | 35.00 | 35.00 | 1.01% | 4,010 |
| Sep 16, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.86% | 50 |
| Sep 15, 2025 | 34.97 | 34.97 | 34.50 | 34.95 | 34.95 | -0.06% | 412 |
| Sep 12, 2025 | 34.48 | 35.00 | 34.45 | 34.97 | 34.97 | 1.07% | 3,432 |
| Sep 11, 2025 | 34.61 | 34.99 | 34.50 | 34.60 | 34.60 | - | 2,474 |
| Sep 10, 2025 | 34.51 | 35.00 | 34.50 | 34.60 | 34.60 | -1.11% | 11,594 |
| Sep 9, 2025 | 34.50 | 35.00 | 34.50 | 34.99 | 34.99 | 0.26% | 4,859 |
| Sep 8, 2025 | 35.49 | 35.60 | 34.49 | 34.90 | 34.90 | -1.66% | 26,899 |
| Sep 5, 2025 | 35.69 | 35.69 | 35.02 | 35.49 | 35.49 | 1.98% | 1,106 |
| Sep 3, 2025 | 34.60 | 34.80 | 34.00 | 34.80 | 34.80 | 0.87% | 1,706 |
| Sep 2, 2025 | 35.00 | 35.30 | 34.35 | 34.50 | 34.50 | -1.43% | 4,357 |
| Sep 1, 2025 | 33.80 | 35.00 | 33.80 | 35.00 | 35.00 | 3.55% | 36,757 |
| Aug 29, 2025 | 33.80 | 33.80 | 33.50 | 33.80 | 33.80 | - | 10,664 |
| Aug 28, 2025 | 33.79 | 34.40 | 33.79 | 33.80 | 33.80 | 0.03% | 3,391 |
| Aug 27, 2025 | 33.75 | 33.85 | 33.00 | 33.79 | 33.79 | -0.03% | 5,502 |
| Aug 26, 2025 | 34.00 | 34.01 | 33.00 | 33.80 | 33.80 | -2.17% | 7,121 |
| Aug 25, 2025 | 35.00 | 35.00 | 34.45 | 34.55 | 34.55 | -0.12% | 1,358 |
| Aug 22, 2025 | 33.89 | 35.00 | 33.87 | 34.59 | 34.59 | 2.04% | 29,115 |
| Aug 21, 2025 | 32.85 | 33.90 | 32.50 | 33.90 | 33.90 | 4.63% | 7,864 |
| Aug 20, 2025 | 31.80 | 33.01 | 31.40 | 32.40 | 32.40 | 1.89% | 3,158 |
| Aug 19, 2025 | 30.38 | 31.80 | 30.38 | 31.80 | 31.80 | 4.61% | 7,892 |
| Aug 18, 2025 | 30.05 | 30.40 | 30.05 | 30.40 | 30.40 | 1.16% | 4,317 |
| Aug 15, 2025 | 29.00 | 30.10 | 29.00 | 30.05 | 30.05 | 1.04% | 4,621 |
| Aug 14, 2025 | 29.74 | 29.74 | 29.30 | 29.74 | 29.74 | - | 563 |
| Aug 12, 2025 | 29.31 | 29.85 | 29.31 | 29.74 | 29.74 | 0.03% | 1,262 |
| Aug 11, 2025 | 29.40 | 29.73 | 29.40 | 29.73 | 29.73 | -0.03% | 202 |
| Aug 8, 2025 | 29.71 | 29.75 | 29.55 | 29.74 | 29.74 | 0.17% | 1,101 |
| Aug 7, 2025 | 29.70 | 29.70 | 29.40 | 29.69 | 29.69 | -0.03% | 738 |
| Aug 6, 2025 | 29.70 | 29.85 | 29.11 | 29.70 | 29.70 | 0.34% | 14,300 |
| Aug 5, 2025 | 28.76 | 29.70 | 28.75 | 29.60 | 29.60 | 2.96% | 7,557 |
| Aug 4, 2025 | 28.80 | 28.80 | 28.40 | 28.75 | 28.75 | 0.88% | 1,369 |
| Aug 1, 2025 | 28.50 | 28.50 | 28.40 | 28.50 | 28.50 | - | 7,305 |
| Jul 31, 2025 | 28.50 | 28.50 | 28.40 | 28.50 | 28.50 | -0.28% | 2,611 |
| Jul 30, 2025 | 28.53 | 28.70 | 28.40 | 28.58 | 28.58 | -0.42% | 9,672 |
| Jul 29, 2025 | 28.70 | 28.80 | 28.50 | 28.70 | 28.70 | - | 11,923 |
| Jul 28, 2025 | 28.51 | 28.79 | 28.51 | 28.70 | 28.70 | -0.35% | 7,066 |