TotalEnergies Marketing Maroc S.A. (CBSE:TMA)
Morocco · Delayed Price · Currency is MAD 1,346.00
+46.00 (3.54%)
At close: Oct 9, 2026
CBSE:TMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,334.00 | 1,347.00 | 1,320.00 | 1,346.00 | 1,346.00 | 3.54% | 75 |
| Oct 8, 2026 | 1,380.00 | 1,380.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.11% | 676 |
| Oct 7, 2026 | 1,379.00 | 1,399.00 | 1,328.00 | 1,328.00 | 1,328.00 | - | 805 |
| Oct 6, 2026 | 1,400.00 | 1,405.00 | 1,300.00 | 1,328.00 | 1,328.00 | -4.25% | 3,873 |
| Oct 5, 2026 | 1,409.00 | 1,409.00 | 1,366.00 | 1,387.00 | 1,387.00 | 1.24% | 154 |
| Oct 2, 2026 | 1,417.00 | 1,417.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.08% | 875 |
| Oct 1, 2026 | 1,401.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.00% | 611 |
| Sep 30, 2026 | 1,425.00 | 1,425.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.07% | 1,817 |
| Sep 29, 2026 | 1,441.00 | 1,441.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 426 |
| Sep 28, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 375 |
| Sep 25, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.41% | 2,492 |
| Sep 24, 2026 | 1,450.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,420.00 | -2.07% | 132 |
| Sep 23, 2026 | 1,445.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | 3.35% | 5,633 |
| Sep 22, 2026 | 1,459.00 | 1,459.00 | 1,403.00 | 1,403.00 | 1,403.00 | -1.20% | 521 |
| Sep 21, 2026 | 1,411.00 | 1,448.00 | 1,411.00 | 1,420.00 | 1,420.00 | 1.43% | 421 |
| 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 |