Tunisie Leasing & Factoring Société anonyme (BVMT:TLS)
Tunisia
· Delayed Price · Currency is TND 32.00
0.00 (0.00%)
At close: Dec 4, 2025
BVMT:TLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.00 | 32.00 | 31.90 | 32.00 | 32.00 | - | 1,164 |
| Dec 3, 2025 | 31.90 | 32.58 | 31.90 | 32.00 | 32.00 | 0.31% | 5,706 |
| Dec 2, 2025 | 31.50 | 32.19 | 31.49 | 31.90 | 31.90 | -0.31% | 5,305 |
| Dec 1, 2025 | 32.00 | 32.30 | 30.50 | 32.00 | 32.00 | -0.93% | 31,369 |
| Nov 28, 2025 | 32.00 | 32.50 | 32.00 | 32.30 | 32.30 | - | 1,933 |
| Nov 27, 2025 | 31.93 | 32.30 | 31.93 | 32.30 | 32.30 | 1.16% | 1,167 |
| Nov 26, 2025 | 31.50 | 31.93 | 31.50 | 31.93 | 31.93 | 1.37% | 1,148 |
| Nov 25, 2025 | 31.50 | 31.50 | 31.20 | 31.50 | 31.50 | - | 1,484 |
| Nov 24, 2025 | 32.00 | 32.00 | 31.00 | 31.50 | 31.50 | 1.61% | 760 |
| Nov 21, 2025 | 31.76 | 31.76 | 31.00 | 31.00 | 31.00 | -2.39% | 4,052 |
| Nov 20, 2025 | 32.45 | 32.47 | 31.76 | 31.76 | 31.76 | -2.13% | 7,730 |
| Nov 19, 2025 | 32.20 | 32.48 | 31.80 | 32.45 | 32.45 | -0.15% | 2,011 |
| Nov 18, 2025 | 32.59 | 32.59 | 32.20 | 32.50 | 32.50 | 0.93% | 2,568 |
| Nov 17, 2025 | 32.79 | 32.79 | 32.15 | 32.20 | 32.20 | -0.31% | 2,394 |
| Nov 14, 2025 | 32.60 | 32.64 | 32.00 | 32.30 | 32.30 | -1.04% | 6,507 |
| Nov 13, 2025 | 32.70 | 32.70 | 32.02 | 32.64 | 32.64 | -0.46% | 790 |
| Nov 12, 2025 | 32.10 | 32.99 | 31.76 | 32.79 | 32.79 | 1.20% | 4,007 |
| Nov 11, 2025 | 32.45 | 33.09 | 32.25 | 32.40 | 32.40 | - | 4,589 |
| Nov 10, 2025 | 33.40 | 33.40 | 32.40 | 32.40 | 32.40 | -2.26% | 7,330 |
| Nov 7, 2025 | 33.50 | 33.50 | 33.00 | 33.15 | 33.15 | -0.15% | 3,442 |
| Nov 6, 2025 | 32.98 | 33.20 | 32.98 | 33.20 | 33.20 | 1.16% | 2,714 |
| Nov 5, 2025 | 32.20 | 32.82 | 32.00 | 32.82 | 32.82 | 2.63% | 4,699 |
| Nov 4, 2025 | 31.98 | 31.98 | 31.65 | 31.98 | 31.98 | - | 247 |
| Nov 3, 2025 | 31.59 | 31.98 | 31.05 | 31.98 | 31.98 | - | 5,405 |
| Oct 31, 2025 | 31.90 | 31.98 | 31.50 | 31.98 | 31.98 | 0.25% | 4,740 |
| Oct 30, 2025 | 31.55 | 31.90 | 31.55 | 31.90 | 31.90 | - | 2,658 |
| Oct 29, 2025 | 31.80 | 31.90 | 31.20 | 31.90 | 31.90 | - | 4,721 |
| Oct 28, 2025 | 31.99 | 31.99 | 31.66 | 31.90 | 31.90 | -0.31% | 4,108 |
| Oct 27, 2025 | 31.98 | 32.00 | 31.50 | 32.00 | 32.00 | 0.06% | 1,165 |
| Oct 24, 2025 | 31.70 | 31.98 | 31.20 | 31.98 | 31.98 | 0.88% | 1,071 |
| Oct 23, 2025 | 31.70 | 31.70 | 31.30 | 31.70 | 31.70 | -0.94% | 835 |
| Oct 22, 2025 | 32.21 | 32.21 | 31.50 | 32.00 | 32.00 | -0.65% | 24,311 |
| Oct 21, 2025 | 32.95 | 32.95 | 32.02 | 32.21 | 32.21 | -0.31% | 740 |
| Oct 20, 2025 | 32.65 | 33.37 | 32.30 | 32.31 | 32.31 | -3.21% | 1,337 |
| Oct 17, 2025 | 32.00 | 33.38 | 32.00 | 33.38 | 33.38 | 3.02% | 1,401 |
| Oct 16, 2025 | 32.84 | 32.84 | 32.25 | 32.40 | 32.40 | -1.34% | 1,905 |
| Oct 14, 2025 | 31.00 | 32.84 | 31.00 | 32.84 | 32.84 | 5.97% | 10,830 |
| Oct 13, 2025 | 30.70 | 30.99 | 30.25 | 30.99 | 30.99 | 1.01% | 1,231 |
| Oct 10, 2025 | 30.56 | 31.35 | 30.10 | 30.68 | 30.68 | -1.03% | 1,428 |
| Oct 9, 2025 | 32.45 | 32.45 | 30.70 | 31.00 | 31.00 | -4.59% | 12,722 |
| Oct 8, 2025 | 32.64 | 32.64 | 32.00 | 32.49 | 32.49 | -0.46% | 9,086 |
| Oct 7, 2025 | 32.79 | 32.79 | 32.00 | 32.64 | 32.64 | -0.79% | 9,431 |
| Oct 6, 2025 | 32.39 | 32.99 | 31.10 | 32.90 | 32.90 | -0.45% | 1,050 |
| Oct 3, 2025 | 33.78 | 33.78 | 32.00 | 33.05 | 33.05 | -2.71% | 4,615 |
| Oct 2, 2025 | 34.09 | 34.09 | 33.97 | 33.97 | 33.97 | -0.35% | 986 |
| Oct 1, 2025 | 34.15 | 34.15 | 34.09 | 34.09 | 34.09 | -0.29% | 614 |
| Sep 30, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - | 2 |
| Sep 29, 2025 | 34.37 | 34.37 | 34.19 | 34.19 | 34.19 | - | 367 |
| Sep 26, 2025 | 33.77 | 34.20 | 33.77 | 34.19 | 34.19 | -0.75% | 1,076 |
| Sep 25, 2025 | 34.44 | 34.45 | 34.44 | 34.45 | 34.45 | - | 87 |
| Sep 24, 2025 | 34.90 | 34.90 | 34.00 | 34.45 | 34.45 | 0.47% | 1,038 |
| Sep 23, 2025 | 34.29 | 34.48 | 34.01 | 34.29 | 34.29 | - | 1,083 |
| Sep 22, 2025 | 34.30 | 34.30 | 34.29 | 34.29 | 34.29 | -0.03% | 185 |
| Sep 19, 2025 | 34.31 | 34.49 | 34.00 | 34.30 | 34.30 | 0.85% | 568 |
| Sep 18, 2025 | 34.30 | 34.69 | 33.90 | 34.01 | 34.01 | -2.83% | 16,994 |
| Sep 17, 2025 | 34.99 | 35.00 | 34.50 | 35.00 | 35.00 | 1.01% | 4,010 |
| Sep 16, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.86% | 50 |
| Sep 15, 2025 | 34.97 | 34.97 | 34.50 | 34.95 | 34.95 | -0.06% | 412 |
| Sep 12, 2025 | 34.48 | 35.00 | 34.45 | 34.97 | 34.97 | 1.07% | 3,432 |
| Sep 11, 2025 | 34.61 | 34.99 | 34.50 | 34.60 | 34.60 | - | 2,474 |
| Sep 10, 2025 | 34.51 | 35.00 | 34.50 | 34.60 | 34.60 | -1.11% | 11,594 |
| Sep 9, 2025 | 34.50 | 35.00 | 34.50 | 34.99 | 34.99 | 0.26% | 4,859 |
| Sep 8, 2025 | 35.49 | 35.60 | 34.49 | 34.90 | 34.90 | -1.66% | 26,899 |
| Sep 5, 2025 | 35.69 | 35.69 | 35.02 | 35.49 | 35.49 | 1.98% | 1,106 |
| Sep 3, 2025 | 34.60 | 34.80 | 34.00 | 34.80 | 34.80 | 0.87% | 1,706 |
| Sep 2, 2025 | 35.00 | 35.30 | 34.35 | 34.50 | 34.50 | -1.43% | 4,357 |
| Sep 1, 2025 | 33.80 | 35.00 | 33.80 | 35.00 | 35.00 | 3.55% | 36,757 |
| Aug 29, 2025 | 33.80 | 33.80 | 33.50 | 33.80 | 33.80 | - | 10,664 |
| Aug 28, 2025 | 33.79 | 34.40 | 33.79 | 33.80 | 33.80 | 0.03% | 3,391 |
| Aug 27, 2025 | 33.75 | 33.85 | 33.00 | 33.79 | 33.79 | -0.03% | 5,502 |
| Aug 26, 2025 | 34.00 | 34.01 | 33.00 | 33.80 | 33.80 | -2.17% | 7,121 |
| Aug 25, 2025 | 35.00 | 35.00 | 34.45 | 34.55 | 34.55 | -0.12% | 1,358 |
| Aug 22, 2025 | 33.89 | 35.00 | 33.87 | 34.59 | 34.59 | 2.04% | 29,115 |
| Aug 21, 2025 | 32.85 | 33.90 | 32.50 | 33.90 | 33.90 | 4.63% | 7,864 |
| Aug 20, 2025 | 31.80 | 33.01 | 31.40 | 32.40 | 32.40 | 1.89% | 3,158 |
| Aug 19, 2025 | 30.38 | 31.80 | 30.38 | 31.80 | 31.80 | 4.61% | 7,892 |
| Aug 18, 2025 | 30.05 | 30.40 | 30.05 | 30.40 | 30.40 | 1.16% | 4,317 |
| Aug 15, 2025 | 29.00 | 30.10 | 29.00 | 30.05 | 30.05 | 1.04% | 4,621 |
| Aug 14, 2025 | 29.74 | 29.74 | 29.30 | 29.74 | 29.74 | - | 563 |
| Aug 12, 2025 | 29.31 | 29.85 | 29.31 | 29.74 | 29.74 | 0.03% | 1,262 |
| Aug 11, 2025 | 29.40 | 29.73 | 29.40 | 29.73 | 29.73 | -0.03% | 202 |
| Aug 8, 2025 | 29.71 | 29.75 | 29.55 | 29.74 | 29.74 | 0.17% | 1,101 |
| Aug 7, 2025 | 29.70 | 29.70 | 29.40 | 29.69 | 29.69 | -0.03% | 738 |
| Aug 6, 2025 | 29.70 | 29.85 | 29.11 | 29.70 | 29.70 | 0.34% | 14,300 |
| Aug 5, 2025 | 28.76 | 29.70 | 28.75 | 29.60 | 29.60 | 2.96% | 7,557 |
| Aug 4, 2025 | 28.80 | 28.80 | 28.40 | 28.75 | 28.75 | 0.88% | 1,369 |
| Aug 1, 2025 | 28.50 | 28.50 | 28.40 | 28.50 | 28.50 | - | 7,305 |
| Jul 31, 2025 | 28.50 | 28.50 | 28.40 | 28.50 | 28.50 | -0.28% | 2,611 |
| Jul 30, 2025 | 28.53 | 28.70 | 28.40 | 28.58 | 28.58 | -0.42% | 9,672 |
| Jul 29, 2025 | 28.70 | 28.80 | 28.50 | 28.70 | 28.70 | - | 11,923 |
| Jul 28, 2025 | 28.51 | 28.79 | 28.51 | 28.70 | 28.70 | -0.35% | 7,066 |
| Jul 24, 2025 | 28.91 | 29.35 | 28.36 | 28.80 | 28.80 | -0.38% | 1,753 |
| Jul 23, 2025 | 28.92 | 29.00 | 28.91 | 28.91 | 28.91 | -1.97% | 2,235 |
| Jul 22, 2025 | 28.59 | 29.60 | 28.40 | 29.49 | 29.49 | 3.15% | 10,725 |
| Jul 21, 2025 | 28.20 | 28.59 | 28.01 | 28.59 | 28.59 | -0.03% | 949 |
| Jul 18, 2025 | 28.12 | 28.60 | 28.12 | 28.60 | 28.60 | -0.31% | 200 |
| Jul 17, 2025 | 28.69 | 28.69 | 28.05 | 28.69 | 28.69 | 0.31% | 929 |
| Jul 16, 2025 | 28.47 | 28.69 | 28.47 | 28.60 | 28.60 | 0.42% | 13,082 |
| Jul 15, 2025 | 28.48 | 28.49 | 28.48 | 28.48 | 28.48 | -0.07% | 359 |
| Jul 14, 2025 | 28.20 | 28.50 | 28.02 | 28.50 | 28.50 | 0.04% | 7,165 |