TotalEnergies Marketing Maroc S.A. (CBSE:TMA)
Morocco · Delayed Price · Currency is MAD 1,267.00
-32.00 (-2.46%)
At close: Oct 30, 2026
CBSE:TMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,330.00 | 1,343.00 | 1,267.00 | 1,267.00 | 1,267.00 | -2.46% | 1,429 |
| Oct 29, 2026 | 1,330.00 | 1,330.00 | 1,299.00 | 1,299.00 | 1,299.00 | -1.59% | 440 |
| Oct 28, 2026 | 1,344.00 | 1,344.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.75% | 223 |
| Oct 27, 2026 | 1,320.00 | 1,330.00 | 1,319.00 | 1,330.00 | 1,330.00 | 2.07% | 70 |
| Oct 26, 2026 | 1,336.00 | 1,339.00 | 1,303.00 | 1,303.00 | 1,303.00 | -3.12% | 250 |
| Oct 23, 2026 | 1,365.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,345.00 | - | 596 |
| Oct 22, 2026 | 1,330.00 | 1,345.00 | 1,317.00 | 1,345.00 | 1,345.00 | 2.20% | 469 |
| Oct 21, 2026 | 1,323.00 | 1,330.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.38% | 262 |
| Oct 20, 2026 | 1,351.00 | 1,370.00 | 1,321.00 | 1,321.00 | 1,321.00 | -3.65% | 380 |
| Oct 19, 2026 | 1,370.00 | 1,374.00 | 1,345.00 | 1,371.00 | 1,371.00 | 1.93% | 53 |
| Oct 16, 2026 | 1,370.00 | 1,370.00 | 1,345.00 | 1,345.00 | 1,345.00 | - | 241 |
| Oct 15, 2026 | 1,357.00 | 1,357.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.74% | 1,898 |
| Oct 14, 2026 | 1,368.00 | 1,369.00 | 1,350.00 | 1,355.00 | 1,355.00 | -0.88% | 764 |
| Oct 13, 2026 | 1,340.00 | 1,367.00 | 1,340.00 | 1,367.00 | 1,367.00 | 2.01% | 95 |
| Oct 12, 2026 | 1,342.00 | 1,342.00 | 1,336.00 | 1,340.00 | 1,340.00 | -0.45% | 98 |
| 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 |