TotalEnergies Marketing Maroc S.A. (CBSE:TMA)
Morocco · Delayed Price · Currency is MAD 1,540.00
+10.00 (0.65%)
At close: Aug 11, 2026
CBSE:TMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 1,519.00 | 1,526.00 | 1,500.00 | 1,526.00 | 1,526.00 | 0.07% | 20 |
| Jul 1, 2026 | 1,500.00 | 1,525.00 | 1,500.00 | 1,525.00 | 1,525.00 | 2.35% | 50 |
| Jun 30, 2026 | 1,510.00 | 1,510.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.32% | 265 |
| Jun 29, 2026 | 1,500.00 | 1,519.00 | 1,498.00 | 1,510.00 | 1,510.00 | 0.67% | 2,780 |
| 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 |