Telnet Holding SA (BVMT:TLNET)
Tunisia
· Delayed Price · Currency is TND 10.75
+0.13 (1.22%)
At close: Apr 28, 2026
Telnet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.00 | 11.00 | 10.62 | 10.62 | 10.62 | -0.93% | 24,081 |
| Apr 24, 2026 | 10.90 | 10.99 | 10.59 | 10.72 | 10.72 | -1.65% | 31,597 |
| Apr 23, 2026 | 10.98 | 11.10 | 10.79 | 10.90 | 10.90 | -0.46% | 92,645 |
| Apr 22, 2026 | 10.80 | 11.19 | 10.80 | 10.95 | 10.95 | 1.39% | 345,845 |
| Apr 21, 2026 | 10.48 | 10.98 | 10.30 | 10.80 | 10.80 | 2.96% | 254,057 |
| Apr 20, 2026 | 10.55 | 10.55 | 10.26 | 10.49 | 10.49 | -0.10% | 46,588 |
| Apr 17, 2026 | 10.58 | 11.05 | 10.40 | 10.50 | 10.50 | 0.10% | 769,385 |
| Apr 16, 2026 | 10.49 | 10.79 | 10.49 | 10.49 | 10.49 | 3.05% | 227,098 |
| Apr 15, 2026 | 9.98 | 10.18 | 9.98 | 10.18 | 10.18 | 5.93% | 926,675 |
| Apr 14, 2026 | 9.06 | 9.61 | 8.95 | 9.61 | 9.61 | 5.95% | 171,267 |
| Apr 13, 2026 | 8.80 | 9.10 | 8.62 | 9.07 | 9.07 | 3.07% | 122,044 |
| Apr 10, 2026 | 8.35 | 8.85 | 8.30 | 8.80 | 8.80 | 5.39% | 124,706 |
| Apr 8, 2026 | 8.08 | 8.40 | 8.08 | 8.35 | 8.35 | 3.34% | 100,310 |
| Apr 7, 2026 | 8.15 | 8.15 | 8.05 | 8.08 | 8.08 | -1.22% | 12,182 |
| Apr 6, 2026 | 8.15 | 8.26 | 8.15 | 8.18 | 8.18 | 0.37% | 17,479 |
| Apr 3, 2026 | 8.28 | 8.28 | 8.05 | 8.15 | 8.15 | -2.16% | 47,164 |
| Apr 2, 2026 | 8.27 | 8.35 | 8.04 | 8.33 | 8.33 | 0.48% | 77,703 |
| Apr 1, 2026 | 8.15 | 8.39 | 8.03 | 8.29 | 8.29 | 1.22% | 109,288 |
| Mar 31, 2026 | 8.20 | 8.20 | 7.88 | 8.19 | 8.19 | 4.60% | 67,413 |
| Mar 30, 2026 | 7.40 | 7.83 | 7.39 | 7.83 | 7.83 | 5.95% | 230,819 |
| Mar 27, 2026 | 7.29 | 7.40 | 7.29 | 7.39 | 7.39 | 5.72% | 83,844 |
| Mar 26, 2026 | 6.59 | 6.99 | 6.59 | 6.99 | 6.99 | 5.91% | 59,386 |
| Mar 25, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 0.92% | 3,345 |
| Mar 24, 2026 | 6.48 | 6.54 | 6.41 | 6.54 | 6.54 | -0.61% | 1,346 |
| Mar 23, 2026 | 6.48 | 6.59 | 6.48 | 6.58 | 6.58 | 1.54% | 280 |
| Mar 19, 2026 | 6.36 | 6.48 | 6.35 | 6.48 | 6.48 | 1.73% | 1,358 |
| Mar 18, 2026 | 6.40 | 6.40 | 6.37 | 6.37 | 6.37 | -1.85% | 1,803 |
| Mar 17, 2026 | 6.40 | 6.49 | 6.40 | 6.49 | 6.49 | 1.41% | 26 |
| Mar 16, 2026 | 6.40 | 6.41 | 6.40 | 6.40 | 6.40 | - | 723 |
| Mar 13, 2026 | 6.40 | 6.40 | 6.38 | 6.40 | 6.40 | 0.16% | 3,817 |
| Mar 12, 2026 | 6.37 | 6.39 | 6.37 | 6.39 | 6.39 | 0.16% | 2,837 |
| Mar 11, 2026 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 0.16% | 3,828 |
| Mar 10, 2026 | 6.40 | 6.40 | 6.36 | 6.37 | 6.37 | -0.47% | 4,029 |
| Mar 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% | 1,760 |
| Mar 6, 2026 | 6.40 | 6.43 | 6.40 | 6.42 | 6.42 | 0.31% | 5,505 |
| Mar 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.47% | 4,500 |
| Mar 4, 2026 | 6.44 | 6.44 | 6.41 | 6.43 | 6.43 | 0.47% | 17,245 |
| Mar 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.23% | 500 |
| Mar 2, 2026 | 6.40 | 6.48 | 6.40 | 6.48 | 6.48 | -0.15% | 3,437 |
| Feb 27, 2026 | 6.42 | 6.49 | 6.40 | 6.49 | 6.49 | - | 8,047 |
| Feb 26, 2026 | 6.40 | 6.49 | 6.40 | 6.49 | 6.49 | -0.15% | 731 |
| Feb 25, 2026 | 6.43 | 6.50 | 6.38 | 6.50 | 6.50 | 1.56% | 10,304 |
| Feb 24, 2026 | 6.40 | 6.44 | 6.40 | 6.40 | 6.40 | - | 3,130 |
| Feb 23, 2026 | 6.39 | 6.44 | 6.39 | 6.40 | 6.40 | -0.31% | 852 |
| Feb 20, 2026 | 6.40 | 6.42 | 6.38 | 6.42 | 6.42 | -0.31% | 664 |
| Feb 19, 2026 | 6.37 | 6.44 | 6.37 | 6.44 | 6.44 | 0.94% | 164 |
| Feb 18, 2026 | 6.38 | 6.38 | 6.37 | 6.38 | 6.38 | -0.93% | 3,513 |
| Feb 17, 2026 | 6.40 | 6.44 | 6.40 | 6.44 | 6.44 | - | 704 |
| Feb 16, 2026 | 6.46 | 6.47 | 6.44 | 6.44 | 6.44 | -0.62% | 2,035 |
| Feb 13, 2026 | 6.44 | 6.49 | 6.44 | 6.48 | 6.48 | - | 1,671 |
| Feb 12, 2026 | 6.45 | 6.48 | 6.45 | 6.48 | 6.48 | -0.15% | 110 |
| Feb 11, 2026 | 6.48 | 6.49 | 6.39 | 6.49 | 6.49 | 1.56% | 1,990 |
| Feb 10, 2026 | 6.50 | 6.50 | 6.37 | 6.39 | 6.39 | 0.31% | 2,243 |
| Feb 9, 2026 | 6.40 | 6.40 | 6.37 | 6.37 | 6.37 | -0.16% | 4,408 |
| Feb 6, 2026 | 6.36 | 6.40 | 6.36 | 6.38 | 6.38 | 0.47% | 2,393 |
| Feb 5, 2026 | 6.37 | 6.39 | 6.35 | 6.35 | 6.35 | -0.78% | 4,859 |
| Feb 4, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -2.29% | 5,217 |
| Feb 3, 2026 | 6.55 | 6.55 | 6.37 | 6.55 | 6.55 | - | 2,978 |
| Feb 2, 2026 | 6.69 | 6.69 | 6.50 | 6.55 | 6.55 | -0.61% | 993 |
| Jan 30, 2026 | 6.60 | 6.68 | 6.55 | 6.59 | 6.59 | -0.15% | 5,629 |
| Jan 29, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -0.30% | 9,960 |
| Jan 28, 2026 | 6.65 | 6.65 | 6.46 | 6.62 | 6.62 | 1.69% | 12,386 |
| Jan 27, 2026 | 6.60 | 6.60 | 6.51 | 6.51 | 6.51 | -2.11% | 5,034 |
| Jan 26, 2026 | 6.60 | 6.66 | 6.43 | 6.65 | 6.65 | -0.15% | 3,081 |
| Jan 23, 2026 | 6.70 | 6.70 | 6.65 | 6.66 | 6.66 | -0.60% | 12,554 |
| Jan 22, 2026 | 6.55 | 6.75 | 6.55 | 6.70 | 6.70 | 2.29% | 12,538 |
| Jan 21, 2026 | 6.46 | 6.65 | 6.46 | 6.55 | 6.55 | 1.08% | 1,701 |
| Jan 20, 2026 | 6.48 | 6.48 | 6.45 | 6.48 | 6.48 | - | 5,198 |
| Jan 19, 2026 | 6.35 | 6.49 | 6.35 | 6.48 | 6.48 | 2.05% | 12,876 |
| Jan 16, 2026 | 6.60 | 6.60 | 6.30 | 6.35 | 6.35 | -4.37% | 27,531 |
| Jan 15, 2026 | 6.47 | 6.65 | 6.40 | 6.64 | 6.64 | 2.15% | 23,107 |
| Jan 14, 2026 | 6.69 | 6.69 | 6.45 | 6.50 | 6.50 | -2.26% | 2,926 |
| Jan 13, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -1.34% | 103 |
| Jan 12, 2026 | 6.78 | 6.78 | 6.50 | 6.74 | 6.74 | 1.05% | 2,527 |
| Jan 9, 2026 | 6.51 | 6.68 | 6.50 | 6.67 | 6.67 | 1.37% | 11,712 |
| Jan 8, 2026 | 6.50 | 6.60 | 6.50 | 6.58 | 6.58 | -0.60% | 2,258 |
| Jan 7, 2026 | 6.60 | 6.67 | 6.52 | 6.62 | 6.62 | -0.75% | 4,924 |
| Jan 6, 2026 | 6.70 | 6.70 | 6.61 | 6.67 | 6.67 | -0.45% | 512 |
| Jan 5, 2026 | 6.71 | 6.71 | 6.65 | 6.70 | 6.70 | -1.62% | 1,134 |
| Jan 2, 2026 | 6.84 | 6.85 | 6.79 | 6.81 | 6.81 | -0.44% | 2,284 |
| Dec 31, 2025 | 6.81 | 6.85 | 6.80 | 6.84 | 6.84 | -0.15% | 8,043 |
| Dec 30, 2025 | 6.88 | 6.88 | 6.80 | 6.85 | 6.85 | -0.58% | 414,450 |
| Dec 29, 2025 | 6.75 | 6.89 | 6.75 | 6.89 | 6.89 | 2.07% | 20,588 |
| Dec 26, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | 4,747 |
| Dec 25, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -0.30% | 5,620 |
| Dec 24, 2025 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | -1.18% | 1,174 |
| Dec 23, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | 1,934 |
| Dec 22, 2025 | 6.89 | 6.89 | 6.80 | 6.80 | 6.80 | -1.31% | 3,042 |
| Dec 19, 2025 | 6.80 | 6.89 | 6.80 | 6.89 | 6.89 | 0.73% | 21,340 |
| Dec 18, 2025 | 6.78 | 6.85 | 6.78 | 6.84 | 6.84 | - | 4,931 |
| Dec 16, 2025 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | 0.59% | 8,596 |
| Dec 15, 2025 | 6.80 | 6.80 | 6.78 | 6.80 | 6.80 | 0.29% | 1,543 |
| Dec 12, 2025 | 6.79 | 6.80 | 6.68 | 6.78 | 6.78 | 1.50% | 15,936 |
| Dec 11, 2025 | 6.59 | 6.70 | 6.59 | 6.68 | 6.68 | 1.37% | 6,202 |
| Dec 10, 2025 | 6.60 | 6.60 | 6.50 | 6.59 | 6.59 | -0.15% | 710 |
| Dec 9, 2025 | 6.30 | 6.67 | 6.30 | 6.60 | 6.60 | 4.76% | 14,447 |
| Dec 8, 2025 | 6.29 | 6.30 | 6.27 | 6.30 | 6.30 | 0.64% | 4,942 |
| Dec 5, 2025 | 6.26 | 6.30 | 6.24 | 6.26 | 6.26 | -0.63% | 1,915 |
| Dec 4, 2025 | 6.31 | 6.31 | 6.27 | 6.30 | 6.30 | -0.16% | 5,052 |
| Dec 3, 2025 | 6.34 | 6.34 | 6.25 | 6.31 | 6.31 | 0.16% | 5,686 |