TotalEnergies Marketing Maroc S.A. (CBSE:TMA)
Morocco · Delayed Price · Currency is MAD 1,700.00
+20.00 (1.19%)
At close: Feb 26, 2026
CBSE:TMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,667.00 | 1,700.00 | 1,667.00 | 1,680.00 | 1,680.00 | 0.72% | 5,927 |
| Feb 24, 2026 | 1,650.00 | 1,677.00 | 1,650.00 | 1,668.00 | 1,668.00 | 0.72% | 3,631 |
| Feb 23, 2026 | 1,654.00 | 1,660.00 | 1,654.00 | 1,656.00 | 1,656.00 | 1.60% | 23 |
| Feb 20, 2026 | 1,644.00 | 1,669.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.37% | 1,427 |
| Feb 19, 2026 | 1,654.00 | 1,654.00 | 1,636.00 | 1,636.00 | 1,636.00 | -1.09% | 31 |
| Feb 18, 2026 | 1,655.00 | 1,655.00 | 1,630.00 | 1,654.00 | 1,654.00 | 1.47% | 48 |
| Feb 17, 2026 | 1,620.00 | 1,654.00 | 1,620.00 | 1,630.00 | 1,630.00 | -1.51% | 2,193 |
| Feb 16, 2026 | 1,634.00 | 1,655.00 | 1,620.00 | 1,655.00 | 1,655.00 | 1.29% | 1,020 |
| Feb 13, 2026 | 1,636.00 | 1,636.00 | 1,620.00 | 1,634.00 | 1,634.00 | 0.86% | 937 |
| Feb 12, 2026 | 1,637.00 | 1,637.00 | 1,608.00 | 1,620.00 | 1,620.00 | -1.22% | 1,858 |
| Feb 11, 2026 | 1,575.00 | 1,640.00 | 1,575.00 | 1,640.00 | 1,640.00 | 2.24% | 65 |
| Feb 10, 2026 | 1,610.00 | 1,643.00 | 1,604.00 | 1,604.00 | 1,604.00 | - | 61 |
| Feb 9, 2026 | 1,643.00 | 1,643.00 | 1,603.00 | 1,604.00 | 1,604.00 | 0.38% | 131 |
| Feb 6, 2026 | 1,639.00 | 1,639.00 | 1,568.00 | 1,598.00 | 1,598.00 | 2.24% | 2,598 |
| Feb 5, 2026 | 1,670.00 | 1,670.00 | 1,563.00 | 1,563.00 | 1,563.00 | -5.27% | 1,734 |
| Feb 4, 2026 | 1,650.00 | 1,673.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 797 |
| Feb 3, 2026 | 1,679.00 | 1,679.00 | 1,621.00 | 1,650.00 | 1,650.00 | 1.85% | 2,382 |
| Feb 2, 2026 | 1,650.00 | 1,680.00 | 1,601.00 | 1,620.00 | 1,620.00 | -1.82% | 160 |
| 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 |