Travaux Généraux de Construction de Casablanca S.A (CBSE:TGC)
Morocco · Delayed Price · Currency is MAD 770.00
-1.00 (-0.13%)
At close: May 18, 2026
CBSE:TGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 771.00 | 772.20 | 750.00 | 770.00 | 770.00 | -0.13% | 21,123 |
| May 15, 2026 | 780.00 | 784.00 | 770.20 | 771.00 | 771.00 | -1.15% | 10,034 |
| May 14, 2026 | 780.00 | 790.00 | 780.00 | 780.00 | 780.00 | -0.27% | 18,903 |
| May 13, 2026 | 800.00 | 800.00 | 782.00 | 782.10 | 782.10 | -1.99% | 13,394 |
| May 12, 2026 | 798.00 | 815.00 | 795.00 | 798.00 | 798.00 | -1.85% | 6,664 |
| May 11, 2026 | 813.00 | 817.00 | 810.00 | 813.00 | 813.00 | -1.45% | 6,807 |
| May 8, 2026 | 810.00 | 825.00 | 805.00 | 825.00 | 825.00 | 1.24% | 16,525 |
| May 7, 2026 | 820.00 | 835.00 | 814.90 | 814.90 | 814.90 | -0.01% | 11,260 |
| May 6, 2026 | 798.00 | 815.00 | 794.00 | 815.00 | 815.00 | 4.76% | 33,712 |
| May 5, 2026 | 780.00 | 784.00 | 771.00 | 778.00 | 778.00 | -1.77% | 11,540 |
| May 4, 2026 | 770.00 | 799.80 | 770.00 | 792.00 | 792.00 | 3.94% | 14,316 |
| Apr 30, 2026 | 779.00 | 779.00 | 762.00 | 762.00 | 762.00 | -3.18% | 29,536 |
| Apr 29, 2026 | 794.00 | 795.00 | 781.00 | 787.00 | 787.00 | -1.01% | 21,956 |
| Apr 28, 2026 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | 0.62% | 6,103 |
| Apr 27, 2026 | 798.00 | 813.00 | 790.10 | 790.10 | 790.10 | -0.62% | 10,025 |
| Apr 24, 2026 | 818.00 | 824.00 | 790.00 | 795.00 | 795.00 | -3.64% | 53,580 |
| Apr 23, 2026 | 825.10 | 830.00 | 815.00 | 825.00 | 825.00 | -0.59% | 15,698 |
| Apr 22, 2026 | 840.00 | 840.00 | 822.00 | 829.90 | 829.90 | -0.61% | 4,653 |
| Apr 21, 2026 | 825.00 | 838.00 | 825.00 | 835.00 | 835.00 | 0.59% | 18,600 |
| Apr 20, 2026 | 815.00 | 833.00 | 802.00 | 830.10 | 830.10 | -1.76% | 31,123 |
| Apr 17, 2026 | 793.90 | 850.00 | 790.00 | 845.00 | 845.00 | 6.45% | 85,409 |
| Apr 16, 2026 | 800.00 | 800.00 | 790.00 | 793.80 | 793.80 | 0.48% | 4,412 |
| Apr 15, 2026 | 795.00 | 815.00 | 790.00 | 790.00 | 790.00 | 0.06% | 26,448 |
| Apr 14, 2026 | 770.00 | 794.00 | 764.00 | 789.50 | 789.50 | 4.57% | 54,185 |
| Apr 13, 2026 | 764.00 | 764.00 | 742.20 | 755.00 | 755.00 | -2.58% | 11,079 |
| Apr 10, 2026 | 765.00 | 779.00 | 763.00 | 775.00 | 775.00 | 1.71% | 61,308 |
| Apr 9, 2026 | 769.90 | 769.90 | 756.20 | 762.00 | 762.00 | -1.03% | 13,625 |
| Apr 8, 2026 | 755.20 | 774.00 | 755.00 | 769.90 | 769.90 | 5.47% | 68,331 |
| Apr 7, 2026 | 736.00 | 744.00 | 725.00 | 730.00 | 730.00 | -1.88% | 43,719 |
| Apr 6, 2026 | 746.00 | 749.00 | 735.00 | 744.00 | 744.00 | -0.27% | 5,539 |
| Apr 3, 2026 | 746.20 | 752.00 | 746.00 | 746.00 | 746.00 | -0.77% | 30,076 |
| Apr 2, 2026 | 748.00 | 754.00 | 741.00 | 751.80 | 751.80 | -0.29% | 66,602 |
| Apr 1, 2026 | 745.30 | 759.90 | 745.30 | 754.00 | 754.00 | 2.03% | 52,049 |
| Mar 31, 2026 | 750.00 | 750.00 | 731.00 | 739.00 | 739.00 | -0.15% | 10,506 |
| Mar 30, 2026 | 740.00 | 746.00 | 736.00 | 740.10 | 740.10 | -1.31% | 3,989 |
| Mar 27, 2026 | 749.70 | 749.90 | 737.00 | 749.90 | 749.90 | -0.01% | 14,160 |
| Mar 26, 2026 | 743.80 | 750.00 | 733.50 | 750.00 | 750.00 | - | 14,187 |
| Mar 25, 2026 | 730.00 | 750.00 | 721.00 | 750.00 | 750.00 | 3.45% | 21,764 |
| Mar 24, 2026 | 735.00 | 735.00 | 718.00 | 725.00 | 725.00 | 0.69% | 17,374 |
| Mar 19, 2026 | 720.00 | 728.50 | 708.00 | 720.00 | 720.00 | -2.04% | 9,600 |
| Mar 18, 2026 | 732.00 | 750.00 | 720.00 | 735.00 | 735.00 | 3.75% | 41,022 |
| Mar 17, 2026 | 698.00 | 709.00 | 698.00 | 708.40 | 708.40 | 2.22% | 5,266 |
| Mar 16, 2026 | 690.00 | 705.00 | 685.10 | 693.00 | 693.00 | 1.91% | 12,871 |
| Mar 13, 2026 | 710.00 | 710.00 | 680.00 | 680.00 | 680.00 | -4.09% | 94,232 |
| Mar 12, 2026 | 715.50 | 715.50 | 707.90 | 709.00 | 709.00 | 0.85% | 17,475 |
| Mar 11, 2026 | 727.00 | 727.00 | 703.00 | 703.00 | 703.00 | -1.13% | 16,318 |
| Mar 10, 2026 | 734.00 | 739.80 | 711.00 | 711.00 | 711.00 | 2.30% | 60,438 |
| Mar 9, 2026 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | -3.47% | 33,992 |
| Mar 6, 2026 | 764.00 | 764.00 | 720.00 | 720.00 | 720.00 | -3.36% | 120,277 |
| Mar 5, 2026 | 719.00 | 745.00 | 715.00 | 745.00 | 745.00 | 8.76% | 32,398 |