Travaux Généraux de Construction de Casablanca S.A (CBSE:TGC)
Morocco · Delayed Price · Currency is MAD 788.00
-2.00 (-0.25%)
At close: Aug 11, 2026
CBSE:TGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 757.00 | 765.00 | 740.00 | 765.00 | 750.44 | 0.68% | 3,571 |
| Jul 1, 2026 | 762.30 | 768.00 | 759.80 | 759.80 | 745.34 | -0.29% | 1,703 |
| Jun 30, 2026 | 770.00 | 778.80 | 761.30 | 762.00 | 747.49 | -0.91% | 6,799 |
| Jun 29, 2026 | 780.00 | 780.00 | 766.00 | 769.00 | 754.36 | 0.13% | 20,876 |
| Jun 26, 2026 | 760.00 | 768.00 | 760.00 | 768.00 | 753.38 | -0.26% | 3,644 |
| Jun 25, 2026 | 760.00 | 770.00 | 760.00 | 770.00 | 755.34 | - | 1,873 |
| Jun 24, 2026 | 772.00 | 772.00 | 760.30 | 770.00 | 755.34 | - | 10,033 |
| Jun 23, 2026 | 775.00 | 775.00 | 765.00 | 770.00 | 755.34 | - | 2,194 |
| Jun 22, 2026 | 770.00 | 774.00 | 765.30 | 770.00 | 755.34 | - | 10,371 |
| Jun 19, 2026 | 763.00 | 770.00 | 762.00 | 770.00 | 755.34 | 1.05% | 8,201 |
| Jun 18, 2026 | 795.00 | 795.00 | 762.00 | 762.00 | 747.49 | -3.54% | 6,350 |
| Jun 16, 2026 | 780.00 | 790.00 | 777.10 | 790.00 | 774.96 | 1.54% | 6,500 |
| Jun 15, 2026 | 776.10 | 778.00 | 770.00 | 778.00 | 763.19 | 3.75% | 36,806 |
| Jun 12, 2026 | 750.00 | 754.00 | 740.10 | 749.90 | 735.63 | 2.73% | 13,415 |
| Jun 11, 2026 | 738.00 | 739.00 | 716.00 | 730.00 | 716.10 | -1.32% | 31,273 |
| Jun 10, 2026 | 750.00 | 750.00 | 734.00 | 739.80 | 725.72 | -1.10% | 18,008 |
| Jun 9, 2026 | 750.00 | 770.00 | 748.00 | 748.00 | 733.76 | -0.27% | 5,363 |
| Jun 8, 2026 | 750.00 | 750.00 | 741.50 | 750.00 | 735.72 | 0.13% | 14,834 |
| Jun 5, 2026 | 754.00 | 758.00 | 745.00 | 749.00 | 734.74 | -0.09% | 4,922 |
| Jun 4, 2026 | 740.00 | 756.00 | 740.00 | 749.70 | 735.43 | 1.04% | 19,624 |
| Jun 3, 2026 | 748.00 | 749.00 | 736.00 | 742.00 | 727.88 | -0.80% | 53,420 |
| Jun 2, 2026 | 758.70 | 758.70 | 746.20 | 748.00 | 733.76 | -1.06% | 10,893 |
| Jun 1, 2026 | 768.90 | 768.90 | 748.00 | 756.00 | 741.61 | 1.48% | 18,298 |