Tunisie Profilés Aluminium Société Anonyme (BVMT:TPR)
Tunisia · Delayed Price · Currency is TND 11.18
+0.23 (2.10%)
At close: Jan 8, 2026
BVMT:TPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 11.19 | 11.19 | 10.95 | 11.18 | 11.18 | 2.10% | 34,824 |
| Jan 7, 2026 | 11.19 | 11.19 | 10.92 | 10.95 | 10.95 | -2.14% | 44,435 |
| Jan 6, 2026 | 11.00 | 11.23 | 11.00 | 11.19 | 11.19 | 1.36% | 55,500 |
| Jan 5, 2026 | 11.03 | 11.25 | 11.00 | 11.04 | 11.04 | -3.07% | 16,073 |
| Jan 2, 2026 | 11.48 | 11.49 | 11.26 | 11.39 | 11.39 | -0.96% | 15,251 |
| Dec 31, 2025 | 11.46 | 11.60 | 11.35 | 11.50 | 11.50 | 1.77% | 15,889 |
| Dec 30, 2025 | 11.40 | 11.41 | 11.26 | 11.30 | 11.30 | 0.36% | 11,574 |
| Dec 29, 2025 | 11.35 | 11.35 | 11.26 | 11.26 | 11.26 | -0.35% | 13,659 |
| Dec 26, 2025 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | 1.62% | 586,123 |
| Dec 25, 2025 | 11.29 | 11.29 | 11.12 | 11.12 | 11.12 | -1.51% | 13,457 |
| Dec 24, 2025 | 10.98 | 11.30 | 10.98 | 11.29 | 11.29 | 2.73% | 16,419 |
| Dec 23, 2025 | 10.86 | 10.99 | 10.80 | 10.99 | 10.99 | 1.76% | 837,896 |
| Dec 22, 2025 | 10.80 | 10.90 | 10.76 | 10.80 | 10.80 | 0.37% | 16,235 |
| Dec 19, 2025 | 10.35 | 10.80 | 10.35 | 10.76 | 10.76 | 4.47% | 785,893 |
| Dec 18, 2025 | 10.30 | 10.35 | 10.18 | 10.30 | 10.30 | - | 11,670 |
| Dec 16, 2025 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | - | 18,144 |
| Dec 15, 2025 | 10.23 | 10.40 | 10.20 | 10.30 | 10.30 | -0.48% | 4,024 |
| Dec 12, 2025 | 10.40 | 10.50 | 10.30 | 10.35 | 10.35 | -0.48% | 24,118 |
| Dec 11, 2025 | 10.39 | 10.40 | 10.36 | 10.40 | 10.40 | 0.48% | 10,922 |
| Dec 10, 2025 | 10.18 | 10.35 | 10.15 | 10.35 | 10.35 | 1.77% | 10,052 |
| Dec 9, 2025 | 10.10 | 10.18 | 10.02 | 10.17 | 10.17 | 0.20% | 35,522 |
| Dec 8, 2025 | 10.19 | 10.19 | 10.06 | 10.15 | 10.15 | -0.39% | 221,672 |
| Dec 5, 2025 | 10.20 | 10.20 | 10.05 | 10.19 | 10.19 | -0.10% | 6,338 |
| Dec 4, 2025 | 10.31 | 10.31 | 10.00 | 10.20 | 10.20 | -0.97% | 17,925 |
| Dec 3, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.77% | 11,496 |
| Dec 2, 2025 | 10.60 | 10.60 | 10.35 | 10.38 | 10.38 | -1.14% | 7,942 |
| Dec 1, 2025 | 10.39 | 10.50 | 10.39 | 10.50 | 10.50 | 1.06% | 4,665 |
| Nov 28, 2025 | 10.40 | 10.40 | 10.34 | 10.39 | 10.39 | -0.10% | 6,803 |
| Nov 27, 2025 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | 0.58% | 2,288 |
| Nov 26, 2025 | 10.45 | 10.45 | 10.33 | 10.34 | 10.34 | -1.05% | 7,481 |
| Nov 25, 2025 | 10.50 | 10.50 | 10.39 | 10.45 | 10.45 | -0.48% | 6,718 |
| Nov 24, 2025 | 10.37 | 10.50 | 10.37 | 10.50 | 10.50 | 1.25% | 3,104 |
| Nov 21, 2025 | 10.40 | 10.45 | 10.37 | 10.37 | 10.37 | -0.29% | 18,379 |
| Nov 20, 2025 | 10.36 | 10.48 | 10.26 | 10.40 | 10.40 | 0.29% | 19,011 |
| Nov 19, 2025 | 10.46 | 10.46 | 10.36 | 10.37 | 10.37 | -0.86% | 27,219 |
| Nov 18, 2025 | 10.48 | 10.56 | 10.46 | 10.46 | 10.46 | -0.38% | 6,339 |
| Nov 17, 2025 | 10.52 | 10.52 | 10.47 | 10.50 | 10.50 | -0.10% | 8,983 |
| Nov 14, 2025 | 10.54 | 10.54 | 10.49 | 10.51 | 10.51 | -0.28% | 7,346 |
| Nov 13, 2025 | 10.54 | 10.54 | 10.50 | 10.54 | 10.54 | - | 4,527 |
| Nov 12, 2025 | 10.50 | 10.55 | 10.47 | 10.54 | 10.54 | 0.38% | 10,158 |
| Nov 11, 2025 | 10.55 | 10.60 | 10.49 | 10.50 | 10.50 | - | 12,120 |
| Nov 10, 2025 | 10.52 | 10.60 | 10.48 | 10.50 | 10.50 | -0.19% | 10,981 |
| 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 |