TotalEnergies Marketing Maroc S.A. (CBSE:TMA)
Morocco · Delayed Price · Currency is MAD 1,827.00
+47.00 (2.64%)
At close: Oct 20, 2025
CBSE:TMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1,825.00 | 1,827.00 | 1,825.00 | 1,827.00 | 1,827.00 | 2.64% | 82 |
| Oct 17, 2025 | 1,824.00 | 1,824.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 518 |
| Oct 16, 2025 | 1,800.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 39 |
| Oct 15, 2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | -2.44% | 319 |
| Oct 14, 2025 | 1,800.00 | 1,845.00 | 1,770.00 | 1,845.00 | 1,845.00 | -0.22% | 1,803 |
| Oct 13, 2025 | 1,850.00 | 1,850.00 | 1,775.00 | 1,849.00 | 1,849.00 | -0.05% | 75 |
| Oct 10, 2025 | 1,810.00 | 1,850.00 | 1,755.00 | 1,850.00 | 1,850.00 | 4.52% | 4,659 |
| Oct 9, 2025 | 1,770.00 | 1,816.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | 4,951 |
| Oct 8, 2025 | 1,766.00 | 1,813.00 | 1,764.00 | 1,770.00 | 1,770.00 | -2.53% | 2,210 |
| Oct 7, 2025 | 1,819.00 | 1,819.00 | 1,764.00 | 1,816.00 | 1,816.00 | -0.11% | 165 |
| Oct 6, 2025 | 1,733.00 | 1,818.00 | 1,733.00 | 1,818.00 | 1,818.00 | 1.22% | 2,597 |
| Oct 3, 2025 | 1,798.00 | 1,800.00 | 1,770.00 | 1,796.00 | 1,796.00 | -0.06% | 940 |
| Oct 2, 2025 | 1,740.00 | 1,798.00 | 1,670.00 | 1,797.00 | 1,797.00 | 3.57% | 570 |
| Oct 1, 2025 | 1,750.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,735.00 | -2.80% | 6,841 |
| Sep 30, 2025 | 1,740.00 | 1,785.00 | 1,730.00 | 1,785.00 | 1,785.00 | -0.83% | 9,585 |
| Sep 29, 2025 | 1,839.00 | 1,839.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 1,641 |
| Sep 26, 2025 | 1,811.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.70% | 5,046 |
| Sep 25, 2025 | 1,802.00 | 1,850.00 | 1,802.00 | 1,850.00 | 1,850.00 | 0.27% | 3,193 |
| Sep 24, 2025 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.27% | 2,097 |
| Sep 23, 2025 | 1,897.00 | 1,897.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.63% | 2,016 |
| Sep 22, 2025 | 1,891.00 | 1,905.00 | 1,845.00 | 1,900.00 | 1,900.00 | - | 7,518 |
| Sep 19, 2025 | 1,885.00 | 1,900.00 | 1,831.00 | 1,900.00 | 1,900.00 | 6.44% | 6,349 |
| Sep 18, 2025 | 1,727.00 | 1,785.00 | 1,727.00 | 1,785.00 | 1,785.00 | 4.39% | 11,398 |
| Sep 17, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - | 1,301 |
| Sep 16, 2025 | 1,727.00 | 1,727.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.59% | 99 |
| Sep 15, 2025 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.63% | 1,059 |
| Sep 12, 2025 | 1,767.00 | 1,767.00 | 1,740.00 | 1,764.00 | 1,764.00 | -0.17% | 136 |
| Sep 11, 2025 | 1,740.00 | 1,767.00 | 1,740.00 | 1,767.00 | 1,767.00 | 0.40% | 1,054 |
| Sep 10, 2025 | 1,741.00 | 1,770.00 | 1,741.00 | 1,760.00 | 1,760.00 | 1.27% | 926 |
| Sep 9, 2025 | 1,773.00 | 1,773.00 | 1,738.00 | 1,738.00 | 1,738.00 | -2.08% | 652 |
| 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 |