Tunisie Profilés Aluminium Société Anonyme (BVMT:TPR)
Tunisia · Delayed Price · Currency is TND 10.70
+0.07 (0.66%)
At close: Oct 7, 2025
BVMT:TPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 3,848 |
| Oct 7, 2025 | 10.65 | 10.74 | 10.65 | 10.70 | 10.70 | 0.66% | 760 |
| Oct 6, 2025 | 10.59 | 10.69 | 10.48 | 10.63 | 10.63 | 0.38% | 14,746 |
| Oct 3, 2025 | 10.63 | 10.63 | 10.59 | 10.59 | 10.59 | -0.47% | 585 |
| Oct 2, 2025 | 10.70 | 10.70 | 10.60 | 10.64 | 10.64 | -0.47% | 4,996 |
| Oct 1, 2025 | 10.75 | 10.75 | 10.68 | 10.69 | 10.69 | -0.47% | 4,785 |
| Sep 30, 2025 | 10.89 | 10.89 | 10.71 | 10.74 | 10.74 | -0.46% | 8,578 |
| Sep 29, 2025 | 10.90 | 10.90 | 10.79 | 10.79 | 10.79 | -1.01% | 3,982 |
| Sep 26, 2025 | 10.88 | 10.90 | 10.81 | 10.90 | 10.90 | 0.18% | 7,213 |
| Sep 25, 2025 | 10.90 | 10.90 | 10.85 | 10.88 | 10.88 | -0.55% | 3,478 |
| Sep 24, 2025 | 10.90 | 10.94 | 10.75 | 10.94 | 10.94 | 0.37% | 3,839 |
| Sep 23, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 5,608 |
| Sep 22, 2025 | 10.80 | 10.90 | 10.73 | 10.80 | 10.80 | - | 5,692 |
| Sep 19, 2025 | 10.71 | 10.80 | 10.66 | 10.80 | 10.80 | 0.93% | 7,405 |
| Sep 18, 2025 | 10.76 | 10.76 | 10.65 | 10.70 | 10.70 | -0.93% | 20,975 |
| Sep 17, 2025 | 10.80 | 10.90 | 10.76 | 10.80 | 10.80 | -0.92% | 34,842 |
| Sep 16, 2025 | 10.95 | 10.95 | 10.89 | 10.90 | 10.90 | -0.46% | 14,346 |
| Sep 15, 2025 | 11.02 | 11.02 | 10.90 | 10.95 | 10.95 | -0.45% | 6,278 |
| Sep 12, 2025 | 10.93 | 11.00 | 10.90 | 11.00 | 11.00 | 0.55% | 8,883 |
| Sep 11, 2025 | 10.87 | 11.00 | 10.80 | 10.94 | 10.94 | 0.83% | 13,440 |
| Sep 10, 2025 | 10.90 | 10.90 | 10.60 | 10.85 | 10.85 | -0.37% | 10,441 |
| Sep 9, 2025 | 10.90 | 10.91 | 10.89 | 10.89 | 10.89 | -0.09% | 10,621 |
| Sep 8, 2025 | 10.95 | 10.95 | 10.88 | 10.90 | 10.90 | -0.27% | 22,259 |
| Sep 5, 2025 | 10.99 | 10.99 | 10.93 | 10.93 | 10.93 | -0.64% | 10,698 |
| Sep 3, 2025 | 10.97 | 11.12 | 10.95 | 11.00 | 11.00 | 0.27% | 20,995 |
| Sep 2, 2025 | 11.07 | 11.07 | 10.97 | 10.97 | 10.97 | -0.90% | 5,650 |
| Sep 1, 2025 | 11.13 | 11.14 | 11.05 | 11.07 | 11.07 | -0.45% | 14,020 |
| 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 |