Tunisie Leasing & Factoring Société anonyme (BVMT:TLS)
Tunisia · Delayed Price · Currency is TND 28.50
0.00 (0.00%)
At close: Aug 1, 2025
BVMT:TLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 28.91 | 29.35 | 28.36 | 28.80 | 28.80 | -0.38% | 1,753 |
| Jul 23, 2025 | 28.92 | 29.00 | 28.91 | 28.91 | 28.91 | -1.97% | 2,235 |
| Jul 22, 2025 | 28.59 | 29.60 | 28.40 | 29.49 | 29.49 | 3.15% | 10,725 |
| Jul 21, 2025 | 28.20 | 28.59 | 28.01 | 28.59 | 28.59 | -0.03% | 949 |
| Jul 18, 2025 | 28.12 | 28.60 | 28.12 | 28.60 | 28.60 | -0.31% | 200 |
| Jul 17, 2025 | 28.69 | 28.69 | 28.05 | 28.69 | 28.69 | 0.31% | 929 |
| Jul 16, 2025 | 28.47 | 28.69 | 28.47 | 28.60 | 28.60 | 0.42% | 13,082 |
| Jul 15, 2025 | 28.48 | 28.49 | 28.48 | 28.48 | 28.48 | -0.07% | 359 |
| Jul 14, 2025 | 28.20 | 28.50 | 28.02 | 28.50 | 28.50 | 0.04% | 7,165 |
| Jul 11, 2025 | 28.20 | 28.50 | 28.20 | 28.49 | 28.49 | -0.38% | 3,202 |
| Jul 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 1 |
| Jul 9, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 1.42% | 996 |
| Jul 8, 2025 | 28.03 | 28.40 | 28.00 | 28.20 | 28.20 | -1.05% | 1,626 |
| Jul 7, 2025 | 28.49 | 28.50 | 28.49 | 28.50 | 28.50 | -1.69% | 500 |
| Jul 4, 2025 | 28.99 | 28.99 | 28.50 | 28.99 | 28.99 | - | 1,867 |
| Jul 3, 2025 | 29.09 | 29.09 | 28.60 | 28.99 | 28.99 | -0.03% | 6,105 |
| Jul 2, 2025 | 29.00 | 29.15 | 28.51 | 29.00 | 29.00 | -0.51% | 28,584 |
| Jul 1, 2025 | 29.39 | 29.39 | 29.15 | 29.15 | 29.15 | - | 60 |
| Jun 30, 2025 | 29.49 | 29.56 | 29.15 | 29.15 | 29.15 | -1.39% | 3,283 |
| Jun 27, 2025 | 28.51 | 29.58 | 28.51 | 29.56 | 29.56 | 3.83% | 29,649 |
| Jun 25, 2025 | 27.25 | 28.47 | 27.25 | 28.47 | 28.47 | 4.48% | 44,702 |
| Jun 24, 2025 | 26.50 | 27.25 | 26.50 | 27.25 | 27.25 | 2.83% | 19,121 |
| Jun 23, 2025 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | -0.93% | 3,065 |
| Jun 20, 2025 | 26.00 | 26.75 | 25.80 | 26.75 | 26.75 | 2.88% | 2,465 |
| Jun 19, 2025 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | 0.04% | 567 |
| Jun 18, 2025 | 26.00 | 26.74 | 25.15 | 25.99 | 25.99 | -1.55% | 6,287 |
| Jun 17, 2025 | 27.00 | 27.01 | 26.00 | 26.40 | 26.40 | -2.08% | 6,623 |
| Jun 16, 2025 | 27.55 | 27.55 | 26.96 | 26.96 | 26.96 | -2.85% | 3,612 |
| Jun 13, 2025 | 27.99 | 27.99 | 27.51 | 27.75 | 27.75 | -1.39% | 5,431 |
| Jun 12, 2025 | 28.15 | 28.20 | 27.66 | 28.14 | 28.14 | -0.07% | 2,453 |
| Jun 11, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.07% | 1,398 |
| Jun 10, 2025 | 27.55 | 28.18 | 27.31 | 28.18 | 28.18 | 0.64% | 4,511 |
| Jun 9, 2025 | 28.70 | 28.83 | 27.25 | 28.00 | 28.00 | -3.31% | 5,595 |
| Jun 5, 2025 | 29.00 | 29.50 | 28.60 | 28.96 | 28.96 | -0.14% | 2,566 |
| Jun 4, 2025 | 27.50 | 29.09 | 27.48 | 29.00 | 29.00 | 5.49% | 15,975 |
| Jun 3, 2025 | 26.74 | 27.49 | 26.74 | 27.49 | 27.49 | 2.77% | 12,060 |
| Jun 2, 2025 | 26.70 | 27.49 | 26.70 | 26.75 | 26.75 | 0.19% | 6,853 |
| May 30, 2025 | 26.00 | 26.70 | 25.46 | 26.70 | 26.70 | 1.99% | 19,111 |
| May 29, 2025 | 26.30 | 26.69 | 25.25 | 26.18 | 26.18 | 3.52% | 39,018 |
| May 28, 2025 | 24.02 | 25.29 | 24.02 | 25.29 | 25.29 | 5.99% | 20,368 |
| May 27, 2025 | 23.40 | 23.86 | 23.00 | 23.86 | 23.86 | 6.00% | 39,574 |
| May 26, 2025 | 21.69 | 22.52 | 21.28 | 22.51 | 22.51 | 5.93% | 14,270 |
| May 23, 2025 | 20.59 | 21.51 | 20.59 | 21.25 | 21.25 | 3.66% | 39,484 |
| May 22, 2025 | 19.30 | 20.50 | 19.30 | 20.50 | 20.50 | 4.81% | 54,606 |
| May 21, 2025 | 19.68 | 20.19 | 19.10 | 19.56 | 19.56 | -0.61% | 257,777 |