Tunisie Leasing & Factoring Société anonyme (BVMT:TLS)
Tunisia · Delayed Price · Currency is TND 33.80
0.00 (0.00%)
At close: Aug 29, 2025
BVMT:TLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |