Tunisie Profilés Aluminium Société Anonyme (BVMT:TPR)
Tunisia · Delayed Price · Currency is TND 11.12
-0.01 (-0.09%)
At close: Aug 29, 2025
BVMT:TPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | -0.09% | 4,034 |
| Aug 28, 2025 | 11.14 | 11.14 | 11.03 | 11.13 | 11.13 | 0.27% | 2,544 |
| Aug 27, 2025 | 11.14 | 11.14 | 11.01 | 11.10 | 11.10 | -0.36% | 9,351 |
| Aug 26, 2025 | 11.12 | 11.14 | 11.08 | 11.14 | 11.14 | - | 7,756 |
| Aug 25, 2025 | 11.14 | 11.14 | 11.05 | 11.14 | 11.14 | -0.27% | 5,512 |
| Aug 22, 2025 | 11.16 | 11.17 | 11.01 | 11.17 | 11.17 | -0.09% | 6,406 |
| Aug 21, 2025 | 11.10 | 11.19 | 11.02 | 11.18 | 11.18 | 0.81% | 7,562 |
| Aug 20, 2025 | 11.24 | 11.24 | 11.09 | 11.09 | 11.09 | -1.42% | 1,663 |
| Aug 19, 2025 | 11.33 | 11.33 | 11.05 | 11.25 | 11.25 | -0.62% | 30,441 |
| Aug 18, 2025 | 11.04 | 11.34 | 11.00 | 11.32 | 11.32 | -0.35% | 11,905 |
| Aug 15, 2025 | 11.42 | 11.42 | 11.02 | 11.36 | 11.36 | -0.26% | 2,324 |
| Aug 14, 2025 | 11.44 | 11.44 | 11.00 | 11.39 | 11.39 | -0.09% | 5,355 |
| Aug 12, 2025 | 11.12 | 11.44 | 11.12 | 11.40 | 11.40 | 0.97% | 9,919 |
| Aug 11, 2025 | 11.11 | 11.30 | 11.11 | 11.29 | 11.29 | 1.71% | 10,168 |
| Aug 8, 2025 | 10.98 | 11.18 | 10.86 | 11.10 | 11.10 | 2.78% | 13,524 |
| Aug 7, 2025 | 10.89 | 11.00 | 10.79 | 10.80 | 10.80 | -0.46% | 18,058 |
| Aug 6, 2025 | 10.79 | 10.89 | 10.77 | 10.85 | 10.85 | 0.65% | 6,352 |
| Aug 5, 2025 | 11.00 | 11.01 | 10.75 | 10.78 | 10.78 | -2.00% | 21,437 |
| Aug 4, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 3,848 |
| Aug 1, 2025 | 11.00 | 11.00 | 10.81 | 11.00 | 11.00 | 0.46% | 3,290 |
| Jul 31, 2025 | 11.06 | 11.06 | 10.80 | 10.95 | 10.95 | -1.08% | 39,915 |
| Jul 30, 2025 | 11.10 | 11.24 | 11.00 | 11.07 | 11.07 | -1.25% | 7,079 |
| Jul 29, 2025 | 11.39 | 11.39 | 11.10 | 11.21 | 11.21 | -2.69% | 11,218 |
| Jul 28, 2025 | 11.50 | 11.60 | 11.33 | 11.52 | 11.52 | -0.69% | 8,595 |
| Jul 24, 2025 | 11.50 | 11.60 | 11.39 | 11.60 | 11.60 | 2.93% | 7,838 |
| Jul 23, 2025 | 10.70 | 11.27 | 10.70 | 11.27 | 11.27 | 5.92% | 28,377 |
| Jul 22, 2025 | 10.40 | 10.68 | 10.38 | 10.64 | 10.64 | 2.31% | 7,250 |
| Jul 21, 2025 | 10.38 | 10.42 | 10.30 | 10.40 | 10.40 | 0.19% | 5,052 |
| Jul 18, 2025 | 10.30 | 10.40 | 10.29 | 10.38 | 10.38 | 0.78% | 7,731 |
| Jul 17, 2025 | 10.48 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 17,783 |
| Jul 16, 2025 | 10.89 | 10.89 | 10.50 | 10.50 | 10.50 | -3.93% | 14,943 |
| Jul 15, 2025 | 10.84 | 10.94 | 10.84 | 10.93 | 10.48 | 0.74% | 8,515 |
| Jul 14, 2025 | 10.85 | 10.85 | 10.77 | 10.85 | 10.40 | - | 21,027 |
| Jul 11, 2025 | 11.00 | 11.00 | 10.85 | 10.85 | 10.40 | -1.36% | 2,345 |
| Jul 10, 2025 | 10.79 | 11.14 | 10.79 | 11.00 | 10.55 | 1.95% | 21,561 |
| Jul 9, 2025 | 10.74 | 10.79 | 10.74 | 10.79 | 10.35 | 0.28% | 3,953 |
| Jul 8, 2025 | 10.35 | 10.89 | 10.16 | 10.76 | 10.32 | 4.47% | 14,057 |
| Jul 7, 2025 | 10.20 | 10.30 | 10.11 | 10.30 | 9.88 | 1.48% | 8,727 |
| Jul 4, 2025 | 10.10 | 10.15 | 10.01 | 10.15 | 9.73 | 0.50% | 10,775 |
| Jul 3, 2025 | 10.01 | 10.10 | 10.01 | 10.10 | 9.68 | 1.00% | 4,618 |
| Jul 2, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.59 | - | 4,825 |
| Jul 1, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.59 | - | 3,520 |
| Jun 30, 2025 | 10.00 | 10.10 | 9.91 | 10.00 | 9.59 | -0.99% | 5,806,417 |
| Jun 27, 2025 | 10.10 | 10.15 | 9.96 | 10.10 | 9.68 | - | 24,008 |
| Jun 25, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.68 | 1.00% | 112,665 |
| Jun 24, 2025 | 10.01 | 10.10 | 9.90 | 10.00 | 9.59 | -0.10% | 19,842 |
| Jun 23, 2025 | 10.10 | 10.10 | 10.00 | 10.01 | 9.60 | -0.89% | 10,022 |
| Jun 20, 2025 | 10.03 | 10.32 | 10.03 | 10.10 | 9.68 | -0.59% | 18,034 |
| Jun 19, 2025 | 9.89 | 10.35 | 9.89 | 10.16 | 9.74 | 2.63% | 20,645 |
| Jun 18, 2025 | 9.80 | 9.94 | 9.80 | 9.90 | 9.49 | 1.54% | 6,198 |