TotalEnergies Marketing Maroc S.A. (CBSE:TMA)
Morocco · Delayed Price · Currency is MAD 1,775.00
-3.00 (-0.17%)
At close: Sep 8, 2025
CBSE:TMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,760.00 | 1,776.00 | 1,760.00 | 1,775.00 | 1,775.00 | -0.17% | 107 |
| Sep 4, 2025 | 1,788.00 | 1,788.00 | 1,750.00 | 1,778.00 | 1,778.00 | 0.34% | 2,583 |
| Sep 3, 2025 | 1,750.00 | 1,772.00 | 1,746.00 | 1,772.00 | 1,772.00 | -0.45% | 244 |
| Sep 2, 2025 | 1,750.00 | 1,780.00 | 1,730.00 | 1,780.00 | 1,780.00 | - | 161 |
| Sep 1, 2025 | 1,750.00 | 1,780.00 | 1,735.00 | 1,780.00 | 1,780.00 | 1.71% | 779 |
| Aug 29, 2025 | 1,756.00 | 1,778.00 | 1,730.00 | 1,750.00 | 1,750.00 | -1.96% | 1,601 |
| Aug 28, 2025 | 1,814.00 | 1,814.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.28% | 450 |
| Aug 27, 2025 | 1,815.00 | 1,815.00 | 1,766.00 | 1,790.00 | 1,790.00 | -1.10% | 78 |
| Aug 26, 2025 | 1,771.00 | 1,810.00 | 1,760.00 | 1,810.00 | 1,810.00 | 2.26% | 3,356 |
| Aug 25, 2025 | 1,760.00 | 1,800.00 | 1,745.00 | 1,770.00 | 1,770.00 | 0.57% | 326 |
| Aug 22, 2025 | 1,753.00 | 1,760.00 | 1,713.00 | 1,760.00 | 1,760.00 | - | 2,021 |
| Aug 19, 2025 | 1,751.00 | 1,770.00 | 1,751.00 | 1,760.00 | 1,760.00 | -0.56% | 241 |
| Aug 18, 2025 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.39% | 76 |
| Aug 15, 2025 | 1,755.00 | 1,777.00 | 1,742.00 | 1,777.00 | 1,777.00 | 0.97% | 200 |
| Aug 13, 2025 | 1,770.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | -0.56% | 76 |
| Aug 12, 2025 | 1,774.00 | 1,774.00 | 1,750.00 | 1,770.00 | 1,770.00 | - | 233 |
| Aug 11, 2025 | 1,746.00 | 1,780.00 | 1,741.00 | 1,770.00 | 1,770.00 | 1.43% | 86 |
| Aug 8, 2025 | 1,750.00 | 1,759.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.85% | 697 |
| Aug 7, 2025 | 1,780.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.23% | 1,161 |
| Aug 6, 2025 | 1,798.00 | 1,798.00 | 1,750.00 | 1,756.00 | 1,756.00 | -1.35% | 27 |
| Aug 5, 2025 | 1,757.00 | 1,800.00 | 1,740.00 | 1,780.00 | 1,780.00 | -0.34% | 1,209 |
| Aug 4, 2025 | 1,760.00 | 1,786.00 | 1,755.00 | 1,786.00 | 1,786.00 | -0.11% | 220 |
| Aug 1, 2025 | 1,800.00 | 1,800.00 | 1,754.00 | 1,788.00 | 1,788.00 | -0.28% | 698 |
| Jul 31, 2025 | 1,745.00 | 1,793.00 | 1,730.00 | 1,793.00 | 1,793.00 | 2.52% | 2,617 |
| Jul 29, 2025 | 1,700.00 | 1,750.00 | 1,700.00 | 1,749.00 | 1,749.00 | 2.88% | 2,380 |
| Jul 28, 2025 | 1,705.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.73% | 274 |
| Jul 25, 2025 | 1,702.00 | 1,730.00 | 1,701.00 | 1,730.00 | 1,730.00 | 0.29% | 479 |
| Jul 24, 2025 | 1,723.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | - | 947 |
| Jul 23, 2025 | 1,700.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | 1.47% | 343 |
| Jul 22, 2025 | 1,689.00 | 1,725.00 | 1,689.00 | 1,700.00 | 1,700.00 | -1.16% | 384 |
| Jul 21, 2025 | 1,685.00 | 1,735.00 | 1,685.00 | 1,720.00 | 1,720.00 | - | 1,207 |
| Jul 18, 2025 | 1,653.00 | 1,720.00 | 1,610.00 | 1,720.00 | 1,720.00 | 5.52% | 5,535 |
| Jul 17, 2025 | 1,671.00 | 1,672.00 | 1,630.00 | 1,630.00 | 1,630.00 | -2.51% | 2,114 |
| Jul 16, 2025 | 1,671.00 | 1,680.00 | 1,670.00 | 1,672.00 | 1,672.00 | -0.48% | 201 |
| Jul 15, 2025 | 1,695.00 | 1,699.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.18% | 279 |
| Jul 14, 2025 | 1,705.00 | 1,705.00 | 1,686.00 | 1,700.00 | 1,700.00 | 1.80% | 168 |
| Jul 11, 2025 | 1,727.00 | 1,731.00 | 1,670.00 | 1,670.00 | 1,670.00 | -5.11% | 2,820 |
| Jul 10, 2025 | 1,750.00 | 1,760.00 | 1,722.00 | 1,760.00 | 1,760.00 | 0.46% | 277 |
| Jul 9, 2025 | 1,760.00 | 1,762.00 | 1,752.00 | 1,752.00 | 1,752.00 | -0.45% | 126 |
| Jul 8, 2025 | 1,777.00 | 1,778.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.06% | 178 |
| Jul 7, 2025 | 1,760.00 | 1,780.00 | 1,740.00 | 1,761.00 | 1,761.00 | 1.79% | 58 |
| Jul 4, 2025 | 1,791.00 | 1,791.00 | 1,730.00 | 1,730.00 | 1,730.00 | -3.46% | 118 |
| Jul 3, 2025 | 1,785.00 | 1,795.00 | 1,780.00 | 1,792.00 | 1,792.00 | 0.11% | 55 |
| Jul 2, 2025 | 1,775.00 | 1,795.00 | 1,755.00 | 1,790.00 | 1,790.00 | 0.56% | 188 |
| Jul 1, 2025 | 1,780.00 | 1,784.00 | 1,760.00 | 1,780.00 | 1,780.00 | -0.28% | 5 |
| Jun 30, 2025 | 1,783.00 | 1,785.00 | 1,780.00 | 1,785.00 | 1,785.00 | -0.22% | 1,322 |
| Jun 26, 2025 | 1,808.00 | 1,809.00 | 1,789.00 | 1,789.00 | 1,789.00 | -1.05% | 850 |
| Jun 25, 2025 | 1,781.00 | 1,809.00 | 1,781.00 | 1,808.00 | 1,808.00 | 1.52% | 19 |
| Jun 24, 2025 | 1,800.00 | 1,820.00 | 1,781.00 | 1,781.00 | 1,781.00 | -0.50% | 1,026 |
| Jun 23, 2025 | 1,775.00 | 1,790.00 | 1,755.00 | 1,790.00 | 1,790.00 | - | 92 |