Tunisie Profilés Aluminium Société Anonyme (BVMT:TPR)
Tunisia
· Delayed Price · Currency is TND 10.19
-0.01 (-0.10%)
At close: Dec 5, 2025
BVMT:TPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |