Travaux Généraux de Construction de Casablanca S.A (CBSE:TGC)
Morocco
· Delayed Price · Currency is MAD 720.00
-25.00 (-3.36%)
At close: Mar 6, 2026
CBSE:TGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 681.00 | 728.00 | 681.00 | 685.00 | 685.00 | 1.33% | 131,202 |
| Mar 3, 2026 | 725.00 | 725.00 | 675.10 | 676.00 | 676.00 | -7.14% | 99,013 |
| Mar 2, 2026 | 731.00 | 765.00 | 728.00 | 728.00 | 728.00 | -9.00% | 274,081 |
| Feb 27, 2026 | 812.00 | 814.90 | 800.00 | 800.00 | 800.00 | -1.23% | 41,178 |
| Feb 26, 2026 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | -1.22% | 7,278 |
| Feb 25, 2026 | 827.00 | 830.00 | 820.00 | 820.00 | 820.00 | -0.67% | 4,826 |
| Feb 24, 2026 | 830.00 | 834.00 | 825.50 | 825.50 | 825.50 | -0.53% | 17,195 |
| Feb 23, 2026 | 826.00 | 835.00 | 826.00 | 829.90 | 829.90 | -1.08% | 17,122 |
| Feb 20, 2026 | 838.00 | 839.00 | 830.00 | 839.00 | 839.00 | -0.56% | 21,263 |
| Feb 19, 2026 | 840.00 | 844.00 | 830.20 | 843.70 | 843.70 | 0.44% | 3,420 |
| Feb 18, 2026 | 840.00 | 845.00 | 837.00 | 840.00 | 840.00 | -1.06% | 15,938 |
| Feb 17, 2026 | 850.00 | 850.00 | 836.00 | 849.00 | 849.00 | -0.59% | 16,386 |
| Feb 16, 2026 | 846.00 | 859.00 | 846.00 | 854.00 | 854.00 | 1.07% | 20,830 |
| Feb 13, 2026 | 865.00 | 865.00 | 838.00 | 845.00 | 845.00 | -0.12% | 28,889 |
| Feb 12, 2026 | 825.00 | 846.00 | 825.00 | 846.00 | 846.00 | 3.05% | 15,438 |
| Feb 11, 2026 | 828.00 | 830.00 | 819.00 | 821.00 | 821.00 | 0.12% | 31,092 |
| Feb 10, 2026 | 830.00 | 833.00 | 820.00 | 820.00 | 820.00 | -1.20% | 8,708 |
| Feb 9, 2026 | 835.00 | 839.80 | 826.10 | 830.00 | 830.00 | -0.52% | 3,257 |
| Feb 6, 2026 | 830.00 | 839.00 | 821.00 | 834.30 | 834.30 | -0.32% | 51,315 |
| Feb 5, 2026 | 842.00 | 843.90 | 830.10 | 837.00 | 837.00 | -0.36% | 80,332 |
| Feb 4, 2026 | 841.00 | 849.00 | 840.00 | 840.00 | 840.00 | -0.94% | 39,427 |
| Feb 3, 2026 | 840.00 | 850.00 | 837.00 | 848.00 | 848.00 | -0.24% | 6,067 |
| Feb 2, 2026 | 844.10 | 860.00 | 835.00 | 850.00 | 850.00 | -1.73% | 21,986 |
| Jan 30, 2026 | 850.00 | 865.00 | 842.00 | 865.00 | 865.00 | 0.12% | 18,372 |
| Jan 29, 2026 | 890.00 | 890.00 | 861.00 | 864.00 | 864.00 | -2.37% | 5,397 |
| Jan 28, 2026 | 860.00 | 885.00 | 842.50 | 885.00 | 885.00 | 1.72% | 19,713 |
| Jan 27, 2026 | 829.00 | 870.00 | 825.00 | 870.00 | 870.00 | 4.69% | 22,129 |
| Jan 26, 2026 | 869.00 | 869.00 | 825.00 | 831.00 | 831.00 | -5.46% | 29,011 |
| Jan 23, 2026 | 884.00 | 889.00 | 869.10 | 879.00 | 879.00 | -0.68% | 15,632 |
| Jan 22, 2026 | 880.00 | 889.90 | 872.00 | 885.00 | 885.00 | 1.84% | 13,923 |
| Jan 21, 2026 | 870.00 | 874.90 | 866.20 | 869.00 | 869.00 | -0.91% | 7,888 |
| Jan 20, 2026 | 884.00 | 884.00 | 870.00 | 877.00 | 877.00 | -0.79% | 10,287 |
| Jan 19, 2026 | 886.00 | 900.00 | 882.50 | 884.00 | 884.00 | -1.78% | 10,880 |
| Jan 16, 2026 | 888.00 | 900.00 | 888.00 | 900.00 | 900.00 | 1.35% | 13,190 |
| Jan 15, 2026 | 910.00 | 910.00 | 881.00 | 888.00 | 888.00 | -2.51% | 18,513 |
| Jan 13, 2026 | 910.00 | 915.00 | 910.00 | 910.90 | 910.90 | -0.45% | 18,307 |
| Jan 12, 2026 | 908.60 | 929.00 | 908.60 | 915.00 | 915.00 | -1.61% | 14,405 |
| Jan 9, 2026 | 911.00 | 930.00 | 905.20 | 930.00 | 930.00 | - | 30,455 |
| Jan 8, 2026 | 946.00 | 946.00 | 924.00 | 930.00 | 930.00 | -1.69% | 36,972 |
| Jan 7, 2026 | 943.00 | 946.00 | 941.20 | 946.00 | 946.00 | -0.42% | 8,033 |
| Jan 6, 2026 | 925.00 | 959.90 | 925.00 | 950.00 | 950.00 | 1.06% | 124,204 |
| Jan 5, 2026 | 921.00 | 940.00 | 920.00 | 940.00 | 940.00 | 0.53% | 63,732 |
| Jan 2, 2026 | 910.00 | 935.00 | 880.00 | 935.00 | 935.00 | 3.19% | 18,757 |
| Dec 31, 2025 | 900.00 | 927.00 | 900.00 | 906.10 | 906.10 | -2.54% | 15,042 |
| Dec 30, 2025 | 890.00 | 929.70 | 888.00 | 929.70 | 929.70 | 3.88% | 16,374 |
| Dec 29, 2025 | 930.30 | 930.30 | 890.00 | 895.00 | 895.00 | -4.79% | 20,975 |
| Dec 26, 2025 | 933.10 | 950.00 | 933.10 | 940.00 | 940.00 | - | 123,448 |
| Dec 25, 2025 | 934.00 | 944.00 | 931.00 | 940.00 | 940.00 | -0.42% | 76,666 |
| Dec 24, 2025 | 931.00 | 944.00 | 931.00 | 944.00 | 944.00 | 0.43% | 40,429 |
| Dec 23, 2025 | 933.00 | 942.00 | 932.00 | 940.00 | 940.00 | -0.42% | 15,575 |
| Dec 22, 2025 | 944.90 | 944.90 | 932.00 | 944.00 | 944.00 | -0.32% | 27,637 |
| Dec 19, 2025 | 940.00 | 950.00 | 931.00 | 947.00 | 947.00 | 0.76% | 48,783 |
| Dec 18, 2025 | 940.00 | 945.00 | 939.90 | 939.90 | 939.90 | -0.01% | 23,623 |
| Dec 17, 2025 | 932.50 | 948.80 | 932.50 | 940.00 | 940.00 | 2.51% | 87,986 |
| Dec 16, 2025 | 921.00 | 924.00 | 910.00 | 917.00 | 917.00 | -0.43% | 34,537 |
| Dec 15, 2025 | 911.10 | 921.00 | 905.00 | 921.00 | 921.00 | 0.11% | 35,828 |
| Dec 12, 2025 | 919.00 | 920.00 | 910.10 | 920.00 | 920.00 | 0.05% | 27,014 |
| Dec 11, 2025 | 907.10 | 919.50 | 906.30 | 919.50 | 919.50 | 0.49% | 16,916 |
| Dec 10, 2025 | 905.00 | 916.00 | 900.10 | 915.00 | 915.00 | 1.10% | 8,984 |
| Dec 9, 2025 | 892.00 | 905.00 | 888.00 | 905.00 | 905.00 | 0.56% | 19,535 |
| Dec 8, 2025 | 893.00 | 900.00 | 885.00 | 900.00 | 900.00 | - | 9,394 |
| Dec 5, 2025 | 890.00 | 900.00 | 885.00 | 900.00 | 900.00 | - | 41,542 |
| Dec 4, 2025 | 895.30 | 905.00 | 886.10 | 900.00 | 900.00 | - | 13,366 |
| Dec 3, 2025 | 895.10 | 901.90 | 890.10 | 900.00 | 900.00 | -0.25% | 13,920 |
| Dec 2, 2025 | 900.00 | 905.00 | 895.10 | 902.30 | 902.30 | -1.28% | 22,464 |
| Dec 1, 2025 | 909.00 | 914.00 | 900.00 | 914.00 | 914.00 | -1.72% | 7,921 |
| Nov 28, 2025 | 915.00 | 930.00 | 906.00 | 930.00 | 930.00 | 0.54% | 114,518 |
| Nov 27, 2025 | 925.00 | 933.00 | 906.10 | 925.00 | 925.00 | -1.07% | 57,034 |
| Nov 26, 2025 | 900.00 | 935.00 | 895.00 | 935.00 | 935.00 | 3.83% | 129,645 |
| Nov 25, 2025 | 883.00 | 900.50 | 875.00 | 900.50 | 900.50 | 1.45% | 62,651 |
| Nov 24, 2025 | 860.30 | 887.60 | 860.30 | 887.60 | 887.60 | 3.21% | 31,209 |
| Nov 21, 2025 | 858.00 | 865.00 | 857.00 | 860.00 | 860.00 | 0.24% | 58,631 |
| Nov 20, 2025 | 850.00 | 863.00 | 850.00 | 857.90 | 857.90 | 0.47% | 55,707 |
| Nov 19, 2025 | 850.20 | 870.00 | 840.00 | 853.90 | 853.90 | -4.59% | 47,586 |
| Nov 17, 2025 | 909.00 | 909.00 | 892.00 | 895.00 | 895.00 | -0.44% | 4,678 |
| Nov 14, 2025 | 895.00 | 909.00 | 891.00 | 899.00 | 899.00 | -0.11% | 18,098 |
| Nov 13, 2025 | 907.90 | 908.00 | 895.00 | 900.00 | 900.00 | - | 11,750 |
| Nov 12, 2025 | 895.00 | 908.00 | 888.10 | 900.00 | 900.00 | 1.35% | 448,213 |
| Nov 11, 2025 | 911.10 | 919.90 | 888.00 | 888.00 | 888.00 | -2.95% | 28,384 |
| Nov 10, 2025 | 935.00 | 935.00 | 908.00 | 915.00 | 915.00 | -2.45% | 26,187 |
| Nov 7, 2025 | 940.00 | 950.00 | 937.00 | 938.00 | 938.00 | -1.16% | 16,628 |
| Nov 5, 2025 | 953.00 | 957.00 | 942.00 | 949.00 | 949.00 | -1.15% | 14,870 |
| Nov 4, 2025 | 980.00 | 980.00 | 956.00 | 960.00 | 960.00 | -2.04% | 23,438 |
| Nov 3, 2025 | 991.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 1.98% | 100,666 |
| Oct 31, 2025 | 950.00 | 969.90 | 949.00 | 961.00 | 961.00 | 1.26% | 129,954 |
| Oct 30, 2025 | 913.00 | 949.00 | 912.00 | 949.00 | 949.00 | 3.94% | 112,558 |
| Oct 29, 2025 | 911.00 | 914.00 | 909.00 | 913.00 | 913.00 | 0.33% | 35,256 |
| Oct 28, 2025 | 915.00 | 916.50 | 909.00 | 910.00 | 910.00 | -0.55% | 28,699 |
| Oct 27, 2025 | 920.00 | 924.00 | 915.00 | 915.00 | 915.00 | -0.54% | 17,486 |
| Oct 24, 2025 | 915.00 | 925.00 | 914.90 | 920.00 | 920.00 | -0.86% | 51,471 |
| Oct 23, 2025 | 932.10 | 939.00 | 911.00 | 928.00 | 928.00 | -0.22% | 11,073 |
| Oct 22, 2025 | 939.90 | 949.00 | 930.00 | 930.00 | 930.00 | - | 33,548 |
| Oct 21, 2025 | 925.00 | 930.00 | 918.00 | 930.00 | 930.00 | 1.30% | 39,403 |
| Oct 20, 2025 | 915.00 | 927.00 | 908.10 | 918.10 | 918.10 | 2.01% | 23,170 |
| Oct 17, 2025 | 900.00 | 908.50 | 892.00 | 900.00 | 900.00 | - | 15,333 |
| Oct 16, 2025 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 3.45% | 13,110 |
| Oct 15, 2025 | 874.90 | 874.90 | 845.00 | 870.00 | 870.00 | -0.57% | 39,961 |
| Oct 14, 2025 | 899.90 | 900.00 | 870.10 | 875.00 | 875.00 | -2.77% | 48,199 |