Travaux Généraux de Construction de Casablanca S.A (CBSE:TGC)
Morocco · Delayed Price · Currency is MAD 672.00
-16.00 (-2.33%)
At close: Sep 18, 2026
CBSE:TGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 690.00 | 690.00 | 668.00 | 672.00 | 672.00 | -2.33% | 37,328 |
| Sep 17, 2026 | 688.00 | 695.00 | 688.00 | 688.00 | 688.00 | - | 1,908 |
| Sep 16, 2026 | 696.00 | 696.00 | 688.00 | 688.00 | 688.00 | -0.29% | 8,795 |
| Sep 15, 2026 | 697.70 | 700.00 | 685.00 | 690.00 | 690.00 | -1.10% | 101,701 |
| Sep 14, 2026 | 720.00 | 724.00 | 697.70 | 697.70 | 697.70 | -2.96% | 59,675 |
| Sep 11, 2026 | 728.00 | 728.00 | 719.00 | 719.00 | 719.00 | -1.37% | 13,588 |
| Sep 10, 2026 | 731.10 | 732.00 | 729.00 | 729.00 | 729.00 | -0.67% | 23,262 |
| Sep 9, 2026 | 731.00 | 734.00 | 730.00 | 733.90 | 733.90 | -0.14% | 1,824 |
| Sep 8, 2026 | 727.50 | 735.00 | 727.50 | 734.90 | 734.90 | 0.31% | 3,102 |
| Sep 7, 2026 | 735.00 | 739.00 | 730.00 | 732.60 | 732.60 | -1.00% | 4,780 |
| Sep 4, 2026 | 735.00 | 740.00 | 729.00 | 740.00 | 740.00 | 0.42% | 11,689 |
| Sep 3, 2026 | 736.00 | 738.00 | 730.00 | 736.90 | 736.90 | 0.96% | 8,478 |
| Sep 2, 2026 | 738.90 | 738.90 | 728.00 | 729.90 | 729.90 | -0.96% | 18,641 |
| Sep 1, 2026 | 750.00 | 759.00 | 730.00 | 737.00 | 737.00 | -5.50% | 46,174 |
| Aug 31, 2026 | 771.00 | 780.00 | 762.40 | 779.90 | 779.90 | - | 20,465 |
| Aug 28, 2026 | 771.00 | 782.00 | 771.00 | 779.90 | 779.90 | -0.01% | 7,127 |
| Aug 27, 2026 | 775.00 | 785.00 | 770.00 | 780.00 | 780.00 | 0.65% | 13,485 |
| Aug 24, 2026 | 776.00 | 776.10 | 760.20 | 775.00 | 775.00 | - | 9,960 |
| Aug 19, 2026 | 762.00 | 775.00 | 760.00 | 775.00 | 775.00 | 0.91% | 5,983 |
| Aug 18, 2026 | 765.00 | 775.00 | 765.00 | 768.00 | 768.00 | -0.90% | 13,193 |
| Aug 17, 2026 | 772.00 | 775.00 | 765.00 | 775.00 | 775.00 | 0.26% | 4,544 |
| Aug 13, 2026 | 772.00 | 775.00 | 770.00 | 773.00 | 773.00 | -0.51% | 4,431 |
| Aug 12, 2026 | 775.00 | 786.00 | 770.00 | 777.00 | 777.00 | -1.40% | 5,076 |
| Aug 11, 2026 | 782.00 | 788.50 | 775.50 | 788.00 | 788.00 | -0.25% | 8,937 |
| Aug 10, 2026 | 790.00 | 795.00 | 786.00 | 790.00 | 790.00 | 0.13% | 7,932 |
| Aug 7, 2026 | 790.00 | 797.00 | 785.50 | 789.00 | 789.00 | 2.07% | 43,205 |
| Aug 6, 2026 | 747.00 | 788.00 | 743.00 | 788.00 | 773.00 | 5.49% | 14,393 |
| Aug 5, 2026 | 740.20 | 747.00 | 737.00 | 747.00 | 732.78 | 0.95% | 4,309 |
| Aug 4, 2026 | 740.00 | 745.50 | 738.00 | 740.00 | 725.91 | -0.15% | 5,573 |
| Aug 3, 2026 | 741.00 | 744.00 | 740.00 | 741.10 | 726.99 | 0.15% | 830 |
| Jul 31, 2026 | 745.00 | 745.00 | 736.00 | 740.00 | 725.91 | -0.67% | 7,129 |
| Jul 29, 2026 | 735.00 | 745.00 | 735.00 | 745.00 | 730.82 | - | 4,886 |
| Jul 28, 2026 | 735.00 | 745.00 | 735.00 | 745.00 | 730.82 | - | 3,838 |
| Jul 27, 2026 | 735.00 | 745.00 | 735.00 | 745.00 | 730.82 | 1.51% | 1,925 |
| Jul 24, 2026 | 735.00 | 740.00 | 731.00 | 733.90 | 719.93 | 0.40% | 25,356 |
| Jul 23, 2026 | 736.00 | 740.00 | 730.20 | 731.00 | 717.09 | -1.22% | 15,443 |
| Jul 22, 2026 | 733.00 | 740.00 | 733.00 | 740.00 | 725.91 | 1.37% | 10,330 |
| Jul 21, 2026 | 731.10 | 740.00 | 730.00 | 730.00 | 716.10 | - | 6,649 |
| Jul 20, 2026 | 731.00 | 748.00 | 730.00 | 730.00 | 716.10 | -0.82% | 12,465 |
| Jul 17, 2026 | 749.00 | 749.00 | 736.00 | 736.00 | 721.99 | -1.74% | 15,909 |
| Jul 16, 2026 | 749.00 | 750.00 | 745.00 | 749.00 | 734.74 | -0.40% | 4,063 |
| Jul 15, 2026 | 750.30 | 756.00 | 750.00 | 752.00 | 737.69 | -0.16% | 5,886 |
| Jul 14, 2026 | 752.10 | 760.00 | 752.10 | 753.20 | 738.86 | -0.63% | 14,172 |
| Jul 13, 2026 | 750.00 | 760.00 | 750.00 | 758.00 | 743.57 | - | 4,933 |
| Jul 10, 2026 | 753.10 | 758.00 | 753.10 | 758.00 | 743.57 | 0.53% | 12,621 |
| Jul 9, 2026 | 752.20 | 759.90 | 752.20 | 754.00 | 739.65 | -1.44% | 12,795 |
| Jul 8, 2026 | 760.00 | 769.00 | 750.00 | 765.00 | 750.44 | 0.39% | 16,374 |
| Jul 7, 2026 | 765.00 | 775.00 | 762.00 | 762.00 | 747.49 | -1.17% | 2,757 |
| Jul 6, 2026 | 783.00 | 785.00 | 767.00 | 771.00 | 756.32 | -1.28% | 1,443 |
| Jul 3, 2026 | 754.10 | 790.00 | 754.10 | 781.00 | 766.13 | 2.09% | 33,655 |