TotalEnergies Marketing Maroc S.A. (CBSE:TMA)
Morocco · Delayed Price · Currency is MAD 1,745.00
-15.00 (-0.85%)
At close: Aug 8, 2025
CBSE:TMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 1,770.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,790.00 | -0.33% | 620 |
| Jun 19, 2025 | 1,760.00 | 1,796.00 | 1,760.00 | 1,796.00 | 1,796.00 | -4.47% | 2,234 |
| Jun 18, 2025 | 1,925.00 | 1,925.00 | 1,880.00 | 1,880.00 | 1,767.00 | -0.79% | 7,585 |
| Jun 17, 2025 | 1,924.00 | 1,924.00 | 1,895.00 | 1,895.00 | 1,781.10 | -0.26% | 4,161 |
| Jun 16, 2025 | 1,872.00 | 1,930.00 | 1,872.00 | 1,900.00 | 1,785.80 | 1.50% | 1,718 |
| Jun 13, 2025 | 1,907.00 | 1,913.00 | 1,871.00 | 1,872.00 | 1,759.48 | -2.50% | 4,371 |
| Jun 12, 2025 | 1,920.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,804.60 | 0.26% | 1,343 |
| Jun 11, 2025 | 1,915.00 | 1,925.00 | 1,907.00 | 1,915.00 | 1,799.90 | -0.42% | 1,498 |
| Jun 10, 2025 | 1,929.00 | 1,929.00 | 1,907.00 | 1,923.00 | 1,807.42 | 0.63% | 2,128 |
| Jun 6, 2025 | 1,925.00 | 1,935.00 | 1,900.00 | 1,911.00 | 1,796.14 | -1.39% | 2,772 |
| Jun 5, 2025 | 1,930.00 | 1,940.00 | 1,925.00 | 1,938.00 | 1,821.51 | 0.41% | 140 |
| Jun 4, 2025 | 1,921.00 | 1,930.00 | 1,921.00 | 1,930.00 | 1,814.00 | - | 2,490 |
| Jun 3, 2025 | 1,931.00 | 1,935.00 | 1,920.00 | 1,930.00 | 1,814.00 | -0.31% | 1,718 |
| Jun 2, 2025 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,819.63 | 0.05% | 3 |
| May 30, 2025 | 1,920.00 | 1,947.00 | 1,900.00 | 1,935.00 | 1,818.69 | - | 6,204 |
| May 29, 2025 | 1,935.00 | 1,965.00 | 1,930.00 | 1,935.00 | 1,818.69 | - | 9,176 |
| May 28, 2025 | 1,980.00 | 1,980.00 | 1,930.00 | 1,935.00 | 1,818.69 | -2.27% | 1,517 |