TotalEnergies Marketing Maroc S.A. (CBSE:TMA)
Morocco · Delayed Price · Currency is MAD 1,650.00
+14.00 (0.86%)
At close: Jan 30, 2026
CBSE:TMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,645.00 | 1,679.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.86% | 1,311 |
| Jan 29, 2026 | 1,679.00 | 1,679.00 | 1,602.00 | 1,636.00 | 1,636.00 | 2.25% | 139 |
| Jan 28, 2026 | 1,525.00 | 1,600.00 | 1,525.00 | 1,600.00 | 1,600.00 | 5.26% | 481 |
| Jan 27, 2026 | 1,615.00 | 1,615.00 | 1,514.00 | 1,520.00 | 1,520.00 | 0.60% | 727 |
| Jan 26, 2026 | 1,635.00 | 1,650.00 | 1,461.00 | 1,511.00 | 1,511.00 | -2.52% | 1,070 |
| Jan 23, 2026 | 1,725.00 | 1,725.00 | 1,550.00 | 1,550.00 | 1,550.00 | -4.79% | 3,715 |
| Jan 22, 2026 | 1,650.00 | 1,650.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.12% | 815 |
| Jan 21, 2026 | 1,670.00 | 1,728.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.61% | 299 |
| Jan 20, 2026 | 1,680.00 | 1,682.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.38% | 414 |
| Jan 19, 2026 | 1,744.00 | 1,744.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.18% | 247 |
| Jan 16, 2026 | 1,720.00 | 1,749.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 980 |
| Jan 15, 2026 | 1,730.00 | 1,765.00 | 1,698.00 | 1,700.00 | 1,700.00 | -1.73% | 1,092 |
| Jan 13, 2026 | 1,750.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,730.00 | 1.76% | 162 |
| Jan 12, 2026 | 1,750.00 | 1,779.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.73% | 709 |
| Jan 9, 2026 | 1,764.00 | 1,775.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.93% | 1,736 |
| Jan 8, 2026 | 1,763.00 | 1,764.00 | 1,735.00 | 1,764.00 | 1,764.00 | - | 27 |
| Jan 7, 2026 | 1,750.00 | 1,765.00 | 1,750.00 | 1,764.00 | 1,764.00 | -0.28% | 1,025 |
| Jan 6, 2026 | 1,765.00 | 1,775.00 | 1,720.00 | 1,769.00 | 1,769.00 | 0.28% | 1,285 |
| Jan 5, 2026 | 1,740.00 | 1,764.00 | 1,720.00 | 1,764.00 | 1,764.00 | 0.80% | 189 |
| Jan 2, 2026 | 1,765.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.29% | 179 |
| Dec 31, 2025 | 1,765.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,745.00 | 2.65% | 73 |
| Dec 30, 2025 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 237 |
| Dec 29, 2025 | 1,780.00 | 1,780.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.85% | 885 |
| Dec 26, 2025 | 1,770.00 | 1,779.00 | 1,732.00 | 1,732.00 | 1,732.00 | -1.03% | 2,275 |
| Dec 25, 2025 | 1,775.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.69% | 585 |
| Dec 24, 2025 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,780.00 | 1.71% | 16 |
| Dec 23, 2025 | 1,750.00 | 1,750.00 | 1,749.00 | 1,750.00 | 1,750.00 | 1.10% | 70 |
| Dec 22, 2025 | 1,731.00 | 1,736.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.06% | 42 |
| Dec 19, 2025 | 1,750.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 1,006 |
| Dec 18, 2025 | 1,760.00 | 1,780.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.70% | 472 |
| Dec 17, 2025 | 1,750.00 | 1,761.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.57% | 66 |
| Dec 16, 2025 | 1,743.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,750.00 | - | 1,391 |
| Dec 15, 2025 | 1,750.00 | 1,750.00 | 1,742.00 | 1,750.00 | 1,750.00 | - | 829 |
| Dec 12, 2025 | 1,795.00 | 1,795.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.41% | 538 |
| Dec 11, 2025 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.22% | 300 |
| Dec 10, 2025 | 1,798.00 | 1,798.00 | 1,796.00 | 1,797.00 | 1,797.00 | 2.69% | 4 |
| Dec 9, 2025 | 1,757.00 | 1,757.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.07% | 40 |
| Dec 8, 2025 | 1,752.00 | 1,769.00 | 1,750.00 | 1,769.00 | 1,769.00 | 0.68% | 33 |
| Dec 5, 2025 | 1,757.00 | 1,760.00 | 1,757.00 | 1,757.00 | 1,757.00 | -1.79% | 22 |
| Dec 4, 2025 | 1,789.00 | 1,798.00 | 1,756.00 | 1,789.00 | 1,789.00 | 1.65% | 17 |
| Dec 3, 2025 | 1,757.00 | 1,760.00 | 1,757.00 | 1,760.00 | 1,760.00 | 0.28% | 11 |
| Dec 2, 2025 | 1,760.00 | 1,760.00 | 1,750.00 | 1,755.00 | 1,755.00 | -3.04% | 70 |
| Dec 1, 2025 | 1,814.00 | 1,814.00 | 1,800.00 | 1,810.00 | 1,743.00 | 0.56% | 7 |
| Nov 28, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,733.37 | 2.56% | 1,006 |
| Nov 27, 2025 | 1,800.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,690.04 | -2.50% | 7,259 |
| Nov 26, 2025 | 1,819.00 | 1,820.00 | 1,766.00 | 1,800.00 | 1,733.37 | 2.80% | 41 |
| Nov 25, 2025 | 1,825.00 | 1,825.00 | 1,751.00 | 1,751.00 | 1,686.18 | -3.69% | 5 |
| Nov 24, 2025 | 1,847.00 | 1,848.00 | 1,818.00 | 1,818.00 | 1,750.70 | -0.27% | 61 |
| Nov 21, 2025 | 1,818.00 | 1,823.00 | 1,731.00 | 1,823.00 | 1,755.52 | 5.68% | 1,526 |
| Nov 20, 2025 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,661.15 | -1.99% | 247 |