Travaux Généraux de Construction de Casablanca S.A (CBSE:TGC)
Morocco
· Delayed Price · Currency is MAD 795.00
+4.90 (0.62%)
At close: Apr 28, 2026
CBSE:TGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | 0.62% | 6,103 |
| Apr 27, 2026 | 798.00 | 813.00 | 790.10 | 790.10 | 790.10 | -0.62% | 10,025 |
| Apr 24, 2026 | 818.00 | 824.00 | 790.00 | 795.00 | 795.00 | -3.64% | 53,580 |
| Apr 23, 2026 | 825.10 | 830.00 | 815.00 | 825.00 | 825.00 | -0.59% | 15,698 |
| Apr 22, 2026 | 840.00 | 840.00 | 822.00 | 829.90 | 829.90 | -0.61% | 4,653 |
| Apr 21, 2026 | 825.00 | 838.00 | 825.00 | 835.00 | 835.00 | 0.59% | 18,600 |
| Apr 20, 2026 | 815.00 | 833.00 | 802.00 | 830.10 | 830.10 | -1.76% | 31,123 |
| Apr 17, 2026 | 793.90 | 850.00 | 790.00 | 845.00 | 845.00 | 6.45% | 85,409 |
| Apr 16, 2026 | 800.00 | 800.00 | 790.00 | 793.80 | 793.80 | 0.48% | 4,412 |
| Apr 15, 2026 | 795.00 | 815.00 | 790.00 | 790.00 | 790.00 | 0.06% | 26,448 |
| Apr 14, 2026 | 770.00 | 794.00 | 764.00 | 789.50 | 789.50 | 4.57% | 54,185 |
| Apr 13, 2026 | 764.00 | 764.00 | 742.20 | 755.00 | 755.00 | -2.58% | 11,079 |
| Apr 10, 2026 | 765.00 | 779.00 | 763.00 | 775.00 | 775.00 | 1.71% | 61,308 |
| Apr 9, 2026 | 769.90 | 769.90 | 756.20 | 762.00 | 762.00 | -1.03% | 13,625 |
| Apr 8, 2026 | 755.20 | 774.00 | 755.00 | 769.90 | 769.90 | 5.47% | 68,331 |
| Apr 7, 2026 | 736.00 | 744.00 | 725.00 | 730.00 | 730.00 | -1.88% | 43,719 |
| Apr 6, 2026 | 746.00 | 749.00 | 735.00 | 744.00 | 744.00 | -0.27% | 5,539 |
| Apr 3, 2026 | 746.20 | 752.00 | 746.00 | 746.00 | 746.00 | -0.77% | 30,076 |
| Apr 2, 2026 | 748.00 | 754.00 | 741.00 | 751.80 | 751.80 | -0.29% | 66,602 |
| Apr 1, 2026 | 745.30 | 759.90 | 745.30 | 754.00 | 754.00 | 2.03% | 52,049 |
| Mar 31, 2026 | 750.00 | 750.00 | 731.00 | 739.00 | 739.00 | -0.15% | 10,506 |
| Mar 30, 2026 | 740.00 | 746.00 | 736.00 | 740.10 | 740.10 | -1.31% | 3,989 |
| Mar 27, 2026 | 749.70 | 749.90 | 737.00 | 749.90 | 749.90 | -0.01% | 14,160 |
| Mar 26, 2026 | 743.80 | 750.00 | 733.50 | 750.00 | 750.00 | - | 14,187 |
| Mar 25, 2026 | 730.00 | 750.00 | 721.00 | 750.00 | 750.00 | 3.45% | 21,764 |
| Mar 24, 2026 | 735.00 | 735.00 | 718.00 | 725.00 | 725.00 | 0.69% | 17,374 |
| Mar 19, 2026 | 720.00 | 728.50 | 708.00 | 720.00 | 720.00 | -2.04% | 9,600 |
| Mar 18, 2026 | 732.00 | 750.00 | 720.00 | 735.00 | 735.00 | 3.75% | 41,022 |
| Mar 17, 2026 | 698.00 | 709.00 | 698.00 | 708.40 | 708.40 | 2.22% | 5,266 |
| Mar 16, 2026 | 690.00 | 705.00 | 685.10 | 693.00 | 693.00 | 1.91% | 12,871 |
| Mar 13, 2026 | 710.00 | 710.00 | 680.00 | 680.00 | 680.00 | -4.09% | 94,232 |
| Mar 12, 2026 | 715.50 | 715.50 | 707.90 | 709.00 | 709.00 | 0.85% | 17,475 |
| Mar 11, 2026 | 727.00 | 727.00 | 703.00 | 703.00 | 703.00 | -1.13% | 16,318 |
| Mar 10, 2026 | 734.00 | 739.80 | 711.00 | 711.00 | 711.00 | 2.30% | 60,438 |
| Mar 9, 2026 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | -3.47% | 33,992 |
| 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 |