TotalEnergies Marketing Maroc S.A. (CBSE:TMA)
Morocco · Delayed Price · Currency is MAD 1,400.00
-48.00 (-3.31%)
At close: Sep 18, 2026
CBSE:TMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,450.00 | 1,474.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.31% | 2,459 |
| Sep 17, 2026 | 1,499.00 | 1,499.00 | 1,480.00 | 1,448.00 | 1,448.00 | - | 14 |
| Sep 16, 2026 | 1,500.00 | 1,520.00 | 1,448.00 | 1,448.00 | 1,448.00 | -2.16% | 1,000 |
| Sep 15, 2026 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.00% | 1,786 |
| Sep 14, 2026 | 1,528.00 | 1,528.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.27% | 77 |
| Sep 11, 2026 | 1,505.00 | 1,505.00 | 1,497.00 | 1,499.00 | 1,499.00 | -0.27% | 413 |
| Sep 10, 2026 | 1,495.00 | 1,540.00 | 1,495.00 | 1,503.00 | 1,503.00 | -2.21% | 2,503 |
| Sep 9, 2026 | 1,539.00 | 1,539.00 | 1,492.00 | 1,537.00 | 1,537.00 | -0.13% | 87 |
| Sep 8, 2026 | 1,538.00 | 1,539.00 | 1,538.00 | 1,539.00 | 1,539.00 | 2.60% | 2 |
| Sep 7, 2026 | 1,540.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.64% | 484 |
| Sep 4, 2026 | 1,500.00 | 1,544.00 | 1,500.00 | 1,525.00 | 1,525.00 | -0.33% | 469 |
| Sep 3, 2026 | 1,544.00 | 1,544.00 | 1,493.00 | 1,530.00 | 1,530.00 | 2.00% | 346 |
| Sep 2, 2026 | 1,529.00 | 1,580.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.07% | 705 |
| Sep 1, 2026 | 1,491.00 | 1,500.00 | 1,467.00 | 1,499.00 | 1,499.00 | 6.24% | 210 |
| Aug 31, 2026 | 1,560.00 | 1,573.00 | 1,411.00 | 1,411.00 | 1,411.00 | -8.97% | 4,086 |
| Aug 28, 2026 | 1,568.00 | 1,573.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.15% | 383 |
| Aug 27, 2026 | 1,570.00 | 1,572.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.06% | 5,635 |
| Aug 24, 2026 | 1,570.00 | 1,570.00 | 1,560.00 | 1,569.00 | 1,569.00 | 2.48% | 221 |
| Aug 19, 2026 | 1,560.00 | 1,560.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.58% | 233 |
| Aug 18, 2026 | 1,578.00 | 1,578.00 | 1,510.00 | 1,540.00 | 1,540.00 | -1.85% | 78 |
| Aug 17, 2026 | 1,579.00 | 1,579.00 | 1,530.00 | 1,569.00 | 1,569.00 | -0.63% | 16 |
| Aug 13, 2026 | 1,586.00 | 1,586.00 | 1,530.00 | 1,579.00 | 1,579.00 | 2.53% | 32 |
| Aug 12, 2026 | 1,545.00 | 1,545.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | 25 |
| Aug 11, 2026 | 1,589.00 | 1,589.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.65% | 53 |
| Aug 10, 2026 | 1,549.00 | 1,555.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.29% | 2,626 |
| Aug 7, 2026 | 1,509.00 | 1,555.00 | 1,505.00 | 1,550.00 | 1,550.00 | 2.99% | 1,969 |
| Aug 6, 2026 | 1,505.00 | 1,529.00 | 1,500.00 | 1,505.00 | 1,505.00 | -1.63% | 30 |
| Aug 5, 2026 | 1,506.00 | 1,533.00 | 1,500.00 | 1,530.00 | 1,530.00 | 1.66% | 2,203 |
| Aug 4, 2026 | 1,530.00 | 1,534.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.89% | 39 |
| Aug 3, 2026 | 1,534.00 | 1,534.00 | 1,505.00 | 1,534.00 | 1,534.00 | 0.26% | 19 |
| Jul 31, 2026 | 1,515.00 | 1,530.00 | 1,515.00 | 1,530.00 | 1,530.00 | 1.32% | 81 |
| Jul 29, 2026 | 1,534.00 | 1,534.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.20% | 172 |
| Jul 28, 2026 | 1,511.00 | 1,513.00 | 1,490.00 | 1,513.00 | 1,513.00 | 0.20% | 348 |
| Jul 27, 2026 | 1,500.00 | 1,512.00 | 1,500.00 | 1,510.00 | 1,510.00 | 3.78% | 49 |
| Jul 24, 2026 | 1,492.00 | 1,500.00 | 1,455.00 | 1,455.00 | 1,455.00 | -2.35% | 214 |
| Jul 23, 2026 | 1,490.00 | 1,490.00 | 1,480.00 | 1,490.00 | 1,490.00 | 1.36% | 11 |
| Jul 22, 2026 | 1,462.00 | 1,488.00 | 1,462.00 | 1,470.00 | 1,470.00 | 0.89% | 9 |
| Jul 21, 2026 | 1,443.00 | 1,470.00 | 1,443.00 | 1,457.00 | 1,457.00 | 1.53% | 200 |
| Jul 20, 2026 | 1,495.00 | 1,495.00 | 1,435.00 | 1,435.00 | 1,435.00 | -3.69% | 392 |
| Jul 17, 2026 | 1,490.00 | 1,491.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | 66 |
| Jul 16, 2026 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | 57 |
| Jul 15, 2026 | 1,509.00 | 1,509.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.68% | 350 |
| Jul 14, 2026 | 1,505.00 | 1,505.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.00% | 162 |
| Jul 13, 2026 | 1,515.00 | 1,515.00 | 1,490.00 | 1,495.00 | 1,495.00 | -1.52% | 61 |
| Jul 10, 2026 | 1,490.00 | 1,518.00 | 1,490.00 | 1,518.00 | 1,518.00 | 1.74% | 2,926 |
| Jul 9, 2026 | 1,516.00 | 1,516.00 | 1,492.00 | 1,492.00 | 1,492.00 | - | 20 |
| Jul 8, 2026 | 1,517.00 | 1,517.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.07% | 47 |
| Jul 7, 2026 | 1,510.00 | 1,510.00 | 1,491.00 | 1,491.00 | 1,491.00 | -0.60% | 104 |
| Jul 6, 2026 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 117 |
| Jul 3, 2026 | 1,503.00 | 1,506.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.70% | 2,614 |