TotalEnergies Marketing Maroc S.A. (CBSE:TMA)
Morocco · Delayed Price · Currency is MAD 1,500.00
-1.00 (-0.07%)
At close: Jun 26, 2026
CBSE:TMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.07% | 1,970 |
| Jun 25, 2026 | 1,510.00 | 1,537.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.20% | 54 |
| Jun 24, 2026 | 1,528.00 | 1,528.00 | 1,501.00 | 1,504.00 | 1,504.00 | -1.57% | 251 |
| Jun 23, 2026 | 1,539.00 | 1,539.00 | 1,528.00 | 1,528.00 | 1,528.00 | -0.71% | 129 |
| Jun 22, 2026 | 1,530.00 | 1,539.00 | 1,526.00 | 1,539.00 | 1,539.00 | 0.13% | 26,767 |
| Jun 19, 2026 | 1,510.00 | 1,540.00 | 1,510.00 | 1,537.00 | 1,537.00 | 2.19% | 69 |
| Jun 18, 2026 | 1,500.00 | 1,550.00 | 1,500.00 | 1,504.00 | 1,504.00 | -1.15% | 245 |
| Jun 16, 2026 | 1,580.00 | 1,611.00 | 1,550.00 | 1,611.00 | 1,521.43 | 0.69% | 2,453 |
| Jun 15, 2026 | 1,580.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,511.04 | 1.91% | 321 |
| Jun 12, 2026 | 1,574.00 | 1,575.00 | 1,570.00 | 1,570.00 | 1,482.71 | 3.63% | 268 |
| Jun 11, 2026 | 1,588.00 | 1,588.00 | 1,515.00 | 1,515.00 | 1,430.77 | -1.30% | 299 |
| Jun 10, 2026 | 1,570.00 | 1,570.00 | 1,535.00 | 1,535.00 | 1,449.66 | -0.97% | 14 |
| Jun 9, 2026 | 1,550.00 | 1,610.00 | 1,550.00 | 1,550.00 | 1,463.82 | - | 245 |
| Jun 8, 2026 | 1,529.00 | 1,550.00 | 1,509.00 | 1,550.00 | 1,463.82 | 3.13% | 337 |
| Jun 5, 2026 | 1,549.00 | 1,550.00 | 1,503.00 | 1,503.00 | 1,419.43 | -0.46% | 590 |
| Jun 4, 2026 | 1,504.00 | 1,545.00 | 1,504.00 | 1,510.00 | 1,426.05 | 0.47% | 138 |
| Jun 3, 2026 | 1,549.00 | 1,549.00 | 1,503.00 | 1,503.00 | 1,419.43 | -1.76% | 400 |
| Jun 2, 2026 | 1,550.00 | 1,610.00 | 1,530.00 | 1,530.00 | 1,444.93 | -1.29% | 546 |
| Jun 1, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,463.82 | -3.06% | 483 |
| May 26, 2026 | 1,611.00 | 1,611.00 | 1,599.00 | 1,599.00 | 1,510.10 | 3.09% | 70 |
| May 25, 2026 | 1,600.00 | 1,624.00 | 1,551.00 | 1,551.00 | 1,464.77 | -0.70% | 527 |
| May 22, 2026 | 1,609.00 | 1,609.00 | 1,562.00 | 1,562.00 | 1,475.15 | -2.38% | 260 |
| May 21, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,511.04 | 3.76% | 20 |
| May 20, 2026 | 1,624.00 | 1,624.00 | 1,542.00 | 1,542.00 | 1,456.27 | 0.06% | 355 |
| May 19, 2026 | 1,628.00 | 1,628.00 | 1,541.00 | 1,541.00 | 1,455.32 | -3.69% | 1,837 |
| May 18, 2026 | 1,565.00 | 1,617.00 | 1,565.00 | 1,600.00 | 1,511.04 | 0.69% | 118 |
| May 15, 2026 | 1,632.00 | 1,632.00 | 1,570.00 | 1,589.00 | 1,500.65 | -0.69% | 1,151 |
| May 14, 2026 | 1,645.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,511.04 | - | 1,271 |
| May 13, 2026 | 1,610.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,511.04 | -0.62% | 3,128 |
| May 12, 2026 | 1,640.00 | 1,640.00 | 1,610.00 | 1,610.00 | 1,520.49 | - | 1,167 |
| May 11, 2026 | 1,570.00 | 1,650.00 | 1,570.00 | 1,610.00 | 1,520.49 | -0.62% | 1,575 |
| May 8, 2026 | 1,640.00 | 1,650.00 | 1,616.00 | 1,620.00 | 1,529.93 | -1.76% | 445 |
| May 7, 2026 | 1,657.00 | 1,662.00 | 1,649.00 | 1,649.00 | 1,557.32 | -0.06% | 347 |
| May 6, 2026 | 1,630.00 | 1,655.00 | 1,620.00 | 1,650.00 | 1,558.26 | 3.13% | 2,908 |
| May 5, 2026 | 1,570.00 | 1,620.00 | 1,550.00 | 1,600.00 | 1,511.04 | 2.43% | 4,521 |
| May 4, 2026 | 1,550.00 | 1,562.00 | 1,530.00 | 1,562.00 | 1,475.15 | 2.76% | 833 |
| Apr 30, 2026 | 1,520.00 | 1,520.00 | 1,509.00 | 1,520.00 | 1,435.49 | 0.33% | 7,062 |
| Apr 29, 2026 | 1,525.00 | 1,525.00 | 1,502.00 | 1,515.00 | 1,430.77 | - | 57 |
| Apr 28, 2026 | 1,538.00 | 1,538.00 | 1,515.00 | 1,515.00 | 1,430.77 | 1.00% | 664 |
| Apr 27, 2026 | 1,509.00 | 1,539.00 | 1,500.00 | 1,500.00 | 1,416.60 | -0.07% | 2,093 |
| Apr 24, 2026 | 1,520.00 | 1,520.00 | 1,501.00 | 1,501.00 | 1,417.55 | -1.25% | 364 |
| Apr 23, 2026 | 1,549.00 | 1,549.00 | 1,520.00 | 1,520.00 | 1,435.49 | -0.91% | 144 |
| Apr 22, 2026 | 1,503.00 | 1,534.00 | 1,503.00 | 1,534.00 | 1,448.71 | 0.79% | 2,078 |
| Apr 21, 2026 | 1,530.00 | 1,530.00 | 1,520.00 | 1,522.00 | 1,437.38 | -0.52% | 355 |
| Apr 20, 2026 | 1,540.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,444.93 | 1.32% | 567 |
| Apr 17, 2026 | 1,520.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,426.05 | 0.67% | 4,735 |
| Apr 16, 2026 | 1,509.00 | 1,509.00 | 1,490.00 | 1,500.00 | 1,416.60 | 0.47% | 950 |
| Apr 15, 2026 | 1,510.00 | 1,510.00 | 1,493.00 | 1,493.00 | 1,409.99 | -0.47% | 666 |
| Apr 14, 2026 | 1,505.00 | 1,505.00 | 1,497.00 | 1,500.00 | 1,416.60 | 0.20% | 488 |
| Apr 13, 2026 | 1,510.00 | 1,510.00 | 1,496.00 | 1,497.00 | 1,413.77 | -0.20% | 598 |