TotalEnergies Marketing Maroc S.A. (CBSE:TMA)
Morocco · Delayed Price · Currency is MAD 1,600.00
+11.00 (0.69%)
At close: May 18, 2026
CBSE:TMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,565.00 | 1,617.00 | 1,565.00 | 1,600.00 | 1,600.00 | 0.69% | 118 |
| May 15, 2026 | 1,632.00 | 1,632.00 | 1,570.00 | 1,589.00 | 1,589.00 | -0.69% | 1,151 |
| May 14, 2026 | 1,645.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 1,271 |
| May 13, 2026 | 1,610.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 3,128 |
| May 12, 2026 | 1,640.00 | 1,640.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 1,167 |
| May 11, 2026 | 1,570.00 | 1,650.00 | 1,570.00 | 1,610.00 | 1,610.00 | -0.62% | 1,575 |
| May 8, 2026 | 1,640.00 | 1,650.00 | 1,616.00 | 1,620.00 | 1,620.00 | -1.76% | 445 |
| May 7, 2026 | 1,657.00 | 1,662.00 | 1,649.00 | 1,649.00 | 1,649.00 | -0.06% | 347 |
| May 6, 2026 | 1,630.00 | 1,655.00 | 1,620.00 | 1,650.00 | 1,650.00 | 3.13% | 2,908 |
| May 5, 2026 | 1,570.00 | 1,620.00 | 1,550.00 | 1,600.00 | 1,600.00 | 2.43% | 4,521 |
| May 4, 2026 | 1,550.00 | 1,562.00 | 1,530.00 | 1,562.00 | 1,562.00 | 2.76% | 833 |
| Apr 30, 2026 | 1,520.00 | 1,520.00 | 1,509.00 | 1,520.00 | 1,520.00 | 0.33% | 7,062 |
| Apr 29, 2026 | 1,525.00 | 1,525.00 | 1,502.00 | 1,515.00 | 1,515.00 | - | 57 |
| Apr 28, 2026 | 1,538.00 | 1,538.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1.00% | 664 |
| Apr 27, 2026 | 1,509.00 | 1,539.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.07% | 2,093 |
| Apr 24, 2026 | 1,520.00 | 1,520.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.25% | 364 |
| Apr 23, 2026 | 1,549.00 | 1,549.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.91% | 144 |
| Apr 22, 2026 | 1,503.00 | 1,534.00 | 1,503.00 | 1,534.00 | 1,534.00 | 0.79% | 2,078 |
| Apr 21, 2026 | 1,530.00 | 1,530.00 | 1,520.00 | 1,522.00 | 1,522.00 | -0.52% | 355 |
| Apr 20, 2026 | 1,540.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,530.00 | 1.32% | 567 |
| Apr 17, 2026 | 1,520.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.67% | 4,735 |
| Apr 16, 2026 | 1,509.00 | 1,509.00 | 1,490.00 | 1,500.00 | 1,500.00 | 0.47% | 950 |
| Apr 15, 2026 | 1,510.00 | 1,510.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.47% | 666 |
| Apr 14, 2026 | 1,505.00 | 1,505.00 | 1,497.00 | 1,500.00 | 1,500.00 | 0.20% | 488 |
| Apr 13, 2026 | 1,510.00 | 1,510.00 | 1,496.00 | 1,497.00 | 1,497.00 | -0.20% | 598 |
| Apr 10, 2026 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 5,402 |
| Apr 9, 2026 | 1,528.00 | 1,529.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 274 |
| Apr 8, 2026 | 1,526.00 | 1,537.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 492 |
| Apr 7, 2026 | 1,500.00 | 1,500.00 | 1,496.00 | 1,500.00 | 1,500.00 | 0.27% | 165 |
| Apr 6, 2026 | 1,500.00 | 1,500.00 | 1,496.00 | 1,496.00 | 1,496.00 | -0.27% | 158 |
| Apr 3, 2026 | 1,500.00 | 1,500.00 | 1,487.00 | 1,500.00 | 1,500.00 | 0.54% | 177 |
| Apr 2, 2026 | 1,500.00 | 1,500.00 | 1,490.00 | 1,492.00 | 1,492.00 | -0.53% | 434 |
| Apr 1, 2026 | 1,500.00 | 1,526.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.07% | 981 |
| Mar 31, 2026 | 1,525.00 | 1,525.00 | 1,499.00 | 1,499.00 | 1,499.00 | -1.77% | 690 |
| Mar 30, 2026 | 1,500.00 | 1,534.00 | 1,500.00 | 1,526.00 | 1,526.00 | 3.74% | 516 |
| Mar 27, 2026 | 1,527.00 | 1,546.00 | 1,471.00 | 1,471.00 | 1,471.00 | -1.93% | 1,774 |
| Mar 26, 2026 | 1,590.00 | 1,590.00 | 1,500.00 | 1,500.00 | 1,500.00 | -5.30% | 1,899 |
| Mar 25, 2026 | 1,600.00 | 1,600.00 | 1,584.00 | 1,584.00 | 1,584.00 | 2.86% | 180 |
| Mar 24, 2026 | 1,595.00 | 1,595.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.53% | 163 |
| Mar 19, 2026 | 1,600.00 | 1,620.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.25% | 446 |
| Mar 18, 2026 | 1,580.00 | 1,602.00 | 1,580.00 | 1,600.00 | 1,600.00 | 2.17% | 153 |
| Mar 17, 2026 | 1,555.00 | 1,590.00 | 1,555.00 | 1,566.00 | 1,566.00 | 0.45% | 554 |
| Mar 16, 2026 | 1,559.00 | 1,559.00 | 1,550.00 | 1,559.00 | 1,559.00 | 1.23% | 133 |
| Mar 13, 2026 | 1,600.00 | 1,600.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.22% | 2,987 |
| Mar 12, 2026 | 1,580.00 | 1,580.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1.61% | 31 |
| Mar 11, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 945 |
| Mar 10, 2026 | 1,598.00 | 1,640.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.74% | 1,854 |
| Mar 9, 2026 | 1,650.00 | 1,650.00 | 1,600.00 | 1,604.00 | 1,604.00 | 0.25% | 162 |
| Mar 6, 2026 | 1,638.00 | 1,638.00 | 1,585.00 | 1,600.00 | 1,600.00 | -2.38% | 596 |
| Mar 5, 2026 | 1,584.00 | 1,640.00 | 1,581.00 | 1,639.00 | 1,639.00 | 3.41% | 98 |