Tunisie Profilés Aluminium Société Anonyme (BVMT:TPR)
Tunisia · Delayed Price · Currency is TND 10.60
0.00 (0.00%)
At close: Nov 5, 2025
BVMT:TPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 10.52 | 10.53 | 10.46 | 10.52 | 10.52 | -0.75% | 14,459 |
| Nov 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 5,335 |
| Nov 5, 2025 | 10.59 | 10.60 | 10.50 | 10.60 | 10.60 | - | 9,655 |
| Nov 4, 2025 | 10.60 | 10.70 | 10.56 | 10.60 | 10.60 | -0.93% | 12,271 |
| Nov 3, 2025 | 10.79 | 10.79 | 10.60 | 10.70 | 10.70 | 1.13% | 4,259 |
| Oct 31, 2025 | 10.56 | 10.60 | 10.55 | 10.58 | 10.58 | 0.19% | 12,990 |
| Oct 30, 2025 | 10.56 | 10.60 | 10.55 | 10.56 | 10.56 | - | 13,048 |
| Oct 29, 2025 | 10.60 | 10.63 | 10.50 | 10.56 | 10.56 | -0.38% | 16,801 |
| Oct 28, 2025 | 10.65 | 10.65 | 10.53 | 10.60 | 10.60 | -0.47% | 7,623 |
| Oct 27, 2025 | 10.51 | 10.70 | 10.48 | 10.65 | 10.65 | 1.62% | 10,005 |
| Oct 24, 2025 | 10.54 | 10.70 | 10.48 | 10.48 | 10.48 | -0.57% | 18,643 |
| Oct 23, 2025 | 10.70 | 10.70 | 10.54 | 10.54 | 10.54 | -1.50% | 10,397 |
| Oct 22, 2025 | 10.55 | 10.70 | 10.53 | 10.70 | 10.70 | 1.42% | 14,970 |
| Oct 21, 2025 | 10.70 | 10.79 | 10.48 | 10.55 | 10.55 | -2.31% | 15,570 |
| Oct 20, 2025 | 10.60 | 10.95 | 10.60 | 10.80 | 10.80 | 1.98% | 15,664 |
| Oct 17, 2025 | 10.49 | 10.59 | 10.40 | 10.59 | 10.59 | 0.86% | 7,320 |
| Oct 16, 2025 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -0.66% | 15,080 |
| Oct 14, 2025 | 10.59 | 10.59 | 10.45 | 10.57 | 10.57 | 1.15% | 2,432 |
| Oct 13, 2025 | 10.45 | 10.62 | 10.45 | 10.45 | 10.45 | -1.60% | 11,005 |
| Oct 10, 2025 | 10.46 | 10.63 | 10.45 | 10.62 | 10.62 | 1.63% | 1,906 |
| Oct 9, 2025 | 10.69 | 10.69 | 10.45 | 10.45 | 10.45 | -1.88% | 15,256 |
| 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 |