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 |
| Sep 25, 2025 | 10.90 | 10.90 | 10.85 | 10.88 | 10.88 | -0.55% | 3,478 |
| Sep 24, 2025 | 10.90 | 10.94 | 10.75 | 10.94 | 10.94 | 0.37% | 3,839 |
| Sep 23, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 5,608 |
| Sep 22, 2025 | 10.80 | 10.90 | 10.73 | 10.80 | 10.80 | - | 5,692 |
| Sep 19, 2025 | 10.71 | 10.80 | 10.66 | 10.80 | 10.80 | 0.93% | 7,405 |
| Sep 18, 2025 | 10.76 | 10.76 | 10.65 | 10.70 | 10.70 | -0.93% | 20,975 |
| Sep 17, 2025 | 10.80 | 10.90 | 10.76 | 10.80 | 10.80 | -0.92% | 34,842 |
| Sep 16, 2025 | 10.95 | 10.95 | 10.89 | 10.90 | 10.90 | -0.46% | 14,346 |
| Sep 15, 2025 | 11.02 | 11.02 | 10.90 | 10.95 | 10.95 | -0.45% | 6,278 |
| Sep 12, 2025 | 10.93 | 11.00 | 10.90 | 11.00 | 11.00 | 0.55% | 8,883 |
| Sep 11, 2025 | 10.87 | 11.00 | 10.80 | 10.94 | 10.94 | 0.83% | 13,440 |
| Sep 10, 2025 | 10.90 | 10.90 | 10.60 | 10.85 | 10.85 | -0.37% | 10,441 |
| Sep 9, 2025 | 10.90 | 10.91 | 10.89 | 10.89 | 10.89 | -0.09% | 10,621 |
| Sep 8, 2025 | 10.95 | 10.95 | 10.88 | 10.90 | 10.90 | -0.27% | 22,259 |
| Sep 5, 2025 | 10.99 | 10.99 | 10.93 | 10.93 | 10.93 | -0.64% | 10,698 |
| Sep 3, 2025 | 10.97 | 11.12 | 10.95 | 11.00 | 11.00 | 0.27% | 20,995 |
| Sep 2, 2025 | 11.07 | 11.07 | 10.97 | 10.97 | 10.97 | -0.90% | 5,650 |
| Sep 1, 2025 | 11.13 | 11.14 | 11.05 | 11.07 | 11.07 | -0.45% | 14,020 |
| Aug 29, 2025 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | -0.09% | 4,034 |
| Aug 28, 2025 | 11.14 | 11.14 | 11.03 | 11.13 | 11.13 | 0.27% | 2,544 |
| Aug 27, 2025 | 11.14 | 11.14 | 11.01 | 11.10 | 11.10 | -0.36% | 9,351 |
| Aug 26, 2025 | 11.12 | 11.14 | 11.08 | 11.14 | 11.14 | - | 7,756 |
| Aug 25, 2025 | 11.14 | 11.14 | 11.05 | 11.14 | 11.14 | -0.27% | 5,512 |
| Aug 22, 2025 | 11.16 | 11.17 | 11.01 | 11.17 | 11.17 | -0.09% | 6,406 |
| Aug 21, 2025 | 11.10 | 11.19 | 11.02 | 11.18 | 11.18 | 0.81% | 7,562 |
| Aug 20, 2025 | 11.24 | 11.24 | 11.09 | 11.09 | 11.09 | -1.42% | 1,663 |
| Aug 19, 2025 | 11.33 | 11.33 | 11.05 | 11.25 | 11.25 | -0.62% | 30,441 |
| Aug 18, 2025 | 11.04 | 11.34 | 11.00 | 11.32 | 11.32 | -0.35% | 11,905 |
| Aug 15, 2025 | 11.42 | 11.42 | 11.02 | 11.36 | 11.36 | -0.26% | 2,324 |
| Aug 14, 2025 | 11.44 | 11.44 | 11.00 | 11.39 | 11.39 | -0.09% | 5,355 |
| Aug 12, 2025 | 11.12 | 11.44 | 11.12 | 11.40 | 11.40 | 0.97% | 9,919 |
| Aug 11, 2025 | 11.11 | 11.30 | 11.11 | 11.29 | 11.29 | 1.71% | 10,168 |
| Aug 8, 2025 | 10.98 | 11.18 | 10.86 | 11.10 | 11.10 | 2.78% | 13,524 |
| Aug 7, 2025 | 10.89 | 11.00 | 10.79 | 10.80 | 10.80 | -0.46% | 18,058 |
| Aug 6, 2025 | 10.79 | 10.89 | 10.77 | 10.85 | 10.85 | 0.65% | 6,352 |
| Aug 5, 2025 | 11.00 | 11.01 | 10.75 | 10.78 | 10.78 | -2.00% | 21,437 |
| Aug 4, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 3,848 |
| Aug 1, 2025 | 11.00 | 11.00 | 10.81 | 11.00 | 11.00 | 0.46% | 3,290 |
| Jul 31, 2025 | 11.06 | 11.06 | 10.80 | 10.95 | 10.95 | -1.08% | 39,915 |
| Jul 30, 2025 | 11.10 | 11.24 | 11.00 | 11.07 | 11.07 | -1.25% | 7,079 |
| Jul 29, 2025 | 11.39 | 11.39 | 11.10 | 11.21 | 11.21 | -2.69% | 11,218 |
| Jul 28, 2025 | 11.50 | 11.60 | 11.33 | 11.52 | 11.52 | -0.69% | 8,595 |
| Jul 24, 2025 | 11.50 | 11.60 | 11.39 | 11.60 | 11.60 | 2.93% | 7,838 |
| Jul 23, 2025 | 10.70 | 11.27 | 10.70 | 11.27 | 11.27 | 5.92% | 28,377 |
| Jul 22, 2025 | 10.40 | 10.68 | 10.38 | 10.64 | 10.64 | 2.31% | 7,250 |
| Jul 21, 2025 | 10.38 | 10.42 | 10.30 | 10.40 | 10.40 | 0.19% | 5,052 |
| Jul 18, 2025 | 10.30 | 10.40 | 10.29 | 10.38 | 10.38 | 0.78% | 7,731 |
| Jul 17, 2025 | 10.48 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 17,783 |
| Jul 16, 2025 | 10.89 | 10.89 | 10.50 | 10.50 | 10.50 | -3.93% | 14,943 |
| Jul 15, 2025 | 10.84 | 10.94 | 10.84 | 10.93 | 10.48 | 0.74% | 8,515 |