TotalEnergies Marketing Maroc S.A. (CBSE:TMA)
Morocco
· Delayed Price · Currency is MAD 1,639.00
+54.00 (3.41%)
At close: Mar 5, 2026
CBSE:TMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,584.00 | 1,640.00 | 1,581.00 | 1,639.00 | 1,639.00 | 3.41% | 98 |
| Mar 4, 2026 | 1,572.00 | 1,585.00 | 1,560.00 | 1,585.00 | 1,585.00 | 0.32% | 5,623 |
| Mar 3, 2026 | 1,693.00 | 1,693.00 | 1,550.00 | 1,580.00 | 1,580.00 | -5.95% | 9,039 |
| Mar 2, 2026 | 1,700.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,680.00 | 0.30% | 5,214 |
| Feb 27, 2026 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,675.00 | -1.47% | 534 |
| Feb 26, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1.19% | 262 |
| Feb 25, 2026 | 1,667.00 | 1,700.00 | 1,667.00 | 1,680.00 | 1,680.00 | 0.72% | 5,927 |
| Feb 24, 2026 | 1,650.00 | 1,677.00 | 1,650.00 | 1,668.00 | 1,668.00 | 0.72% | 3,631 |
| Feb 23, 2026 | 1,654.00 | 1,660.00 | 1,654.00 | 1,656.00 | 1,656.00 | 1.60% | 23 |
| Feb 20, 2026 | 1,644.00 | 1,669.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.37% | 1,427 |
| Feb 19, 2026 | 1,654.00 | 1,654.00 | 1,636.00 | 1,636.00 | 1,636.00 | -1.09% | 31 |
| Feb 18, 2026 | 1,655.00 | 1,655.00 | 1,630.00 | 1,654.00 | 1,654.00 | 1.47% | 48 |
| Feb 17, 2026 | 1,620.00 | 1,654.00 | 1,620.00 | 1,630.00 | 1,630.00 | -1.51% | 2,193 |
| Feb 16, 2026 | 1,634.00 | 1,655.00 | 1,620.00 | 1,655.00 | 1,655.00 | 1.29% | 1,020 |
| Feb 13, 2026 | 1,636.00 | 1,636.00 | 1,620.00 | 1,634.00 | 1,634.00 | 0.86% | 937 |
| Feb 12, 2026 | 1,637.00 | 1,637.00 | 1,608.00 | 1,620.00 | 1,620.00 | -1.22% | 1,858 |
| Feb 11, 2026 | 1,575.00 | 1,640.00 | 1,575.00 | 1,640.00 | 1,640.00 | 2.24% | 65 |
| Feb 10, 2026 | 1,610.00 | 1,643.00 | 1,604.00 | 1,604.00 | 1,604.00 | - | 61 |
| Feb 9, 2026 | 1,643.00 | 1,643.00 | 1,603.00 | 1,604.00 | 1,604.00 | 0.38% | 131 |
| Feb 6, 2026 | 1,639.00 | 1,639.00 | 1,568.00 | 1,598.00 | 1,598.00 | 2.24% | 2,598 |
| Feb 5, 2026 | 1,670.00 | 1,670.00 | 1,563.00 | 1,563.00 | 1,563.00 | -5.27% | 1,734 |
| Feb 4, 2026 | 1,650.00 | 1,673.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 797 |
| Feb 3, 2026 | 1,679.00 | 1,679.00 | 1,621.00 | 1,650.00 | 1,650.00 | 1.85% | 2,382 |
| Feb 2, 2026 | 1,650.00 | 1,680.00 | 1,601.00 | 1,620.00 | 1,620.00 | -1.82% | 160 |
| Jan 30, 2026 | 1,645.00 | 1,679.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.86% | 1,311 |
| Jan 29, 2026 | 1,679.00 | 1,679.00 | 1,602.00 | 1,636.00 | 1,636.00 | 2.25% | 139 |
| Jan 28, 2026 | 1,525.00 | 1,600.00 | 1,525.00 | 1,600.00 | 1,600.00 | 5.26% | 481 |
| Jan 27, 2026 | 1,615.00 | 1,615.00 | 1,514.00 | 1,520.00 | 1,520.00 | 0.60% | 727 |
| Jan 26, 2026 | 1,635.00 | 1,650.00 | 1,461.00 | 1,511.00 | 1,511.00 | -2.52% | 1,070 |
| Jan 23, 2026 | 1,725.00 | 1,725.00 | 1,550.00 | 1,550.00 | 1,550.00 | -4.79% | 3,715 |
| Jan 22, 2026 | 1,650.00 | 1,650.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.12% | 815 |
| Jan 21, 2026 | 1,670.00 | 1,728.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.61% | 299 |
| Jan 20, 2026 | 1,680.00 | 1,682.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.38% | 414 |
| Jan 19, 2026 | 1,744.00 | 1,744.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.18% | 247 |
| Jan 16, 2026 | 1,720.00 | 1,749.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 980 |
| Jan 15, 2026 | 1,730.00 | 1,765.00 | 1,698.00 | 1,700.00 | 1,700.00 | -1.73% | 1,092 |
| Jan 13, 2026 | 1,750.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,730.00 | 1.76% | 162 |
| Jan 12, 2026 | 1,750.00 | 1,779.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.73% | 709 |
| Jan 9, 2026 | 1,764.00 | 1,775.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.93% | 1,736 |
| Jan 8, 2026 | 1,763.00 | 1,764.00 | 1,735.00 | 1,764.00 | 1,764.00 | - | 27 |
| Jan 7, 2026 | 1,750.00 | 1,765.00 | 1,750.00 | 1,764.00 | 1,764.00 | -0.28% | 1,025 |
| Jan 6, 2026 | 1,765.00 | 1,775.00 | 1,720.00 | 1,769.00 | 1,769.00 | 0.28% | 1,285 |
| Jan 5, 2026 | 1,740.00 | 1,764.00 | 1,720.00 | 1,764.00 | 1,764.00 | 0.80% | 189 |
| Jan 2, 2026 | 1,765.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.29% | 179 |
| Dec 31, 2025 | 1,765.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,745.00 | 2.65% | 73 |
| Dec 30, 2025 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 237 |
| Dec 29, 2025 | 1,780.00 | 1,780.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.85% | 885 |
| Dec 26, 2025 | 1,770.00 | 1,779.00 | 1,732.00 | 1,732.00 | 1,732.00 | -1.03% | 2,275 |
| Dec 25, 2025 | 1,775.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.69% | 585 |
| Dec 24, 2025 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,780.00 | 1.71% | 16 |
| Dec 23, 2025 | 1,750.00 | 1,750.00 | 1,749.00 | 1,750.00 | 1,750.00 | 1.10% | 70 |
| Dec 22, 2025 | 1,731.00 | 1,736.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.06% | 42 |
| Dec 19, 2025 | 1,750.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 1,006 |
| Dec 18, 2025 | 1,760.00 | 1,780.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.70% | 472 |
| Dec 17, 2025 | 1,750.00 | 1,761.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.57% | 66 |
| Dec 16, 2025 | 1,743.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,750.00 | - | 1,391 |
| Dec 15, 2025 | 1,750.00 | 1,750.00 | 1,742.00 | 1,750.00 | 1,750.00 | - | 829 |
| Dec 12, 2025 | 1,795.00 | 1,795.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.41% | 538 |
| Dec 11, 2025 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.22% | 300 |
| Dec 10, 2025 | 1,798.00 | 1,798.00 | 1,796.00 | 1,797.00 | 1,797.00 | 2.69% | 4 |
| Dec 9, 2025 | 1,757.00 | 1,757.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.07% | 40 |
| Dec 8, 2025 | 1,752.00 | 1,769.00 | 1,750.00 | 1,769.00 | 1,769.00 | 0.68% | 33 |
| Dec 5, 2025 | 1,757.00 | 1,760.00 | 1,757.00 | 1,757.00 | 1,757.00 | -1.79% | 22 |
| Dec 4, 2025 | 1,789.00 | 1,798.00 | 1,756.00 | 1,789.00 | 1,789.00 | 1.65% | 17 |
| Dec 3, 2025 | 1,757.00 | 1,760.00 | 1,757.00 | 1,760.00 | 1,760.00 | 0.28% | 11 |
| Dec 2, 2025 | 1,760.00 | 1,760.00 | 1,750.00 | 1,755.00 | 1,755.00 | -3.04% | 70 |
| Dec 1, 2025 | 1,814.00 | 1,814.00 | 1,800.00 | 1,810.00 | 1,743.00 | 0.56% | 7 |
| Nov 28, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,733.37 | 2.56% | 1,006 |
| Nov 27, 2025 | 1,800.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,690.04 | -2.50% | 7,259 |
| Nov 26, 2025 | 1,819.00 | 1,820.00 | 1,766.00 | 1,800.00 | 1,733.37 | 2.80% | 41 |
| Nov 25, 2025 | 1,825.00 | 1,825.00 | 1,751.00 | 1,751.00 | 1,686.18 | -3.69% | 5 |
| Nov 24, 2025 | 1,847.00 | 1,848.00 | 1,818.00 | 1,818.00 | 1,750.70 | -0.27% | 61 |
| Nov 21, 2025 | 1,818.00 | 1,823.00 | 1,731.00 | 1,823.00 | 1,755.52 | 5.68% | 1,526 |
| Nov 20, 2025 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,661.15 | -1.99% | 247 |
| Nov 19, 2025 | 1,801.00 | 1,801.00 | 1,740.00 | 1,760.00 | 1,694.85 | -2.76% | 943 |
| Nov 17, 2025 | 1,835.00 | 1,835.00 | 1,810.00 | 1,810.00 | 1,743.00 | -0.82% | 14 |
| Nov 14, 2025 | 1,807.00 | 1,825.00 | 1,801.00 | 1,825.00 | 1,757.44 | -1.30% | 526 |
| Nov 13, 2025 | 1,810.00 | 1,849.00 | 1,810.00 | 1,849.00 | 1,780.56 | 0.05% | 14 |
| Nov 12, 2025 | 1,820.00 | 1,848.00 | 1,810.00 | 1,848.00 | 1,779.59 | -1.39% | 3,128 |
| Nov 10, 2025 | 1,876.00 | 1,876.00 | 1,820.00 | 1,874.00 | 1,804.63 | 1.30% | 36 |
| Nov 7, 2025 | 1,851.00 | 1,851.00 | 1,850.00 | 1,850.00 | 1,781.52 | - | 1,004 |
| Nov 5, 2025 | 1,889.00 | 1,889.00 | 1,816.00 | 1,850.00 | 1,781.52 | 0.11% | 1,435 |
| Nov 4, 2025 | 1,850.00 | 1,850.00 | 1,820.00 | 1,848.00 | 1,779.59 | -0.11% | 199 |
| Nov 3, 2025 | 1,893.00 | 1,893.00 | 1,850.00 | 1,850.00 | 1,781.52 | -0.48% | 1,738 |
| Oct 31, 2025 | 1,806.00 | 1,870.00 | 1,806.00 | 1,859.00 | 1,790.19 | -0.05% | 1,187 |
| Oct 30, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,791.15 | -1.80% | 38 |
| Oct 29, 2025 | 1,888.00 | 1,895.00 | 1,888.00 | 1,894.00 | 1,823.89 | 1.28% | 101 |
| Oct 28, 2025 | 1,822.00 | 1,875.00 | 1,800.00 | 1,870.00 | 1,800.78 | 1.08% | 3,600 |
| Oct 27, 2025 | 1,839.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,781.52 | 0.65% | 415 |
| Oct 24, 2025 | 1,835.00 | 1,838.00 | 1,834.00 | 1,838.00 | 1,769.96 | 0.66% | 392 |
| Oct 23, 2025 | 1,825.00 | 1,826.00 | 1,825.00 | 1,826.00 | 1,758.41 | 0.05% | 1,081 |
| Oct 22, 2025 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,757.44 | 1.39% | 159 |
| Oct 21, 2025 | 1,800.00 | 1,828.00 | 1,800.00 | 1,800.00 | 1,733.37 | -1.48% | 2,113 |
| Oct 20, 2025 | 1,825.00 | 1,827.00 | 1,825.00 | 1,827.00 | 1,759.37 | 2.64% | 82 |
| Oct 17, 2025 | 1,824.00 | 1,824.00 | 1,780.00 | 1,780.00 | 1,714.11 | -1.11% | 518 |
| Oct 16, 2025 | 1,800.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,733.37 | - | 39 |
| Oct 15, 2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,733.37 | -2.44% | 319 |
| Oct 14, 2025 | 1,800.00 | 1,845.00 | 1,770.00 | 1,845.00 | 1,776.70 | -0.22% | 1,803 |
| Oct 13, 2025 | 1,850.00 | 1,850.00 | 1,775.00 | 1,849.00 | 1,780.56 | -0.05% | 75 |
| Oct 10, 2025 | 1,810.00 | 1,850.00 | 1,755.00 | 1,850.00 | 1,781.52 | 4.52% | 4,659 |