TotalEnergies Marketing Maroc S.A. (CBSE:TMA)
Morocco
· Delayed Price · Currency is MAD 1,757.00
-32.00 (-1.79%)
At close: Dec 5, 2025
CBSE:TMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1,770.00 | 1,816.00 | 1,770.00 | 1,770.00 | 1,704.48 | - | 4,951 |
| Oct 8, 2025 | 1,766.00 | 1,813.00 | 1,764.00 | 1,770.00 | 1,704.48 | -2.53% | 2,210 |
| Oct 7, 2025 | 1,819.00 | 1,819.00 | 1,764.00 | 1,816.00 | 1,748.78 | -0.11% | 165 |
| Oct 6, 2025 | 1,733.00 | 1,818.00 | 1,733.00 | 1,818.00 | 1,750.70 | 1.22% | 2,597 |
| Oct 3, 2025 | 1,798.00 | 1,800.00 | 1,770.00 | 1,796.00 | 1,729.52 | -0.06% | 940 |
| Oct 2, 2025 | 1,740.00 | 1,798.00 | 1,670.00 | 1,797.00 | 1,730.48 | 3.57% | 570 |
| Oct 1, 2025 | 1,750.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,670.78 | -2.80% | 6,841 |
| Sep 30, 2025 | 1,740.00 | 1,785.00 | 1,730.00 | 1,785.00 | 1,718.93 | -0.83% | 9,585 |
| Sep 29, 2025 | 1,839.00 | 1,839.00 | 1,780.00 | 1,800.00 | 1,733.37 | - | 1,641 |
| Sep 26, 2025 | 1,811.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,733.37 | -2.70% | 5,046 |
| Sep 25, 2025 | 1,802.00 | 1,850.00 | 1,802.00 | 1,850.00 | 1,781.52 | 0.27% | 3,193 |
| Sep 24, 2025 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,776.70 | -0.27% | 2,097 |
| Sep 23, 2025 | 1,897.00 | 1,897.00 | 1,850.00 | 1,850.00 | 1,781.52 | -2.63% | 2,016 |
| Sep 22, 2025 | 1,891.00 | 1,905.00 | 1,845.00 | 1,900.00 | 1,829.67 | - | 7,518 |
| Sep 19, 2025 | 1,885.00 | 1,900.00 | 1,831.00 | 1,900.00 | 1,829.67 | 6.44% | 6,349 |
| Sep 18, 2025 | 1,727.00 | 1,785.00 | 1,727.00 | 1,785.00 | 1,718.93 | 4.39% | 11,398 |
| Sep 17, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,646.70 | - | 1,301 |
| Sep 16, 2025 | 1,727.00 | 1,727.00 | 1,700.00 | 1,710.00 | 1,646.70 | 0.59% | 99 |
| Sep 15, 2025 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,637.07 | -3.63% | 1,059 |
| Sep 12, 2025 | 1,767.00 | 1,767.00 | 1,740.00 | 1,764.00 | 1,698.70 | -0.17% | 136 |
| Sep 11, 2025 | 1,740.00 | 1,767.00 | 1,740.00 | 1,767.00 | 1,701.59 | 0.40% | 1,054 |
| Sep 10, 2025 | 1,741.00 | 1,770.00 | 1,741.00 | 1,760.00 | 1,694.85 | 1.27% | 926 |
| Sep 9, 2025 | 1,773.00 | 1,773.00 | 1,738.00 | 1,738.00 | 1,673.67 | -2.08% | 652 |
| Sep 8, 2025 | 1,760.00 | 1,776.00 | 1,760.00 | 1,775.00 | 1,709.30 | -0.17% | 107 |
| Sep 4, 2025 | 1,788.00 | 1,788.00 | 1,750.00 | 1,778.00 | 1,712.18 | 0.34% | 2,583 |
| Sep 3, 2025 | 1,750.00 | 1,772.00 | 1,746.00 | 1,772.00 | 1,706.41 | -0.45% | 244 |
| Sep 2, 2025 | 1,750.00 | 1,780.00 | 1,730.00 | 1,780.00 | 1,714.11 | - | 161 |
| Sep 1, 2025 | 1,750.00 | 1,780.00 | 1,735.00 | 1,780.00 | 1,714.11 | 1.71% | 779 |
| Aug 29, 2025 | 1,756.00 | 1,778.00 | 1,730.00 | 1,750.00 | 1,685.22 | -1.96% | 1,601 |
| Aug 28, 2025 | 1,814.00 | 1,814.00 | 1,785.00 | 1,785.00 | 1,718.93 | -0.28% | 450 |
| Aug 27, 2025 | 1,815.00 | 1,815.00 | 1,766.00 | 1,790.00 | 1,723.74 | -1.10% | 78 |
| Aug 26, 2025 | 1,771.00 | 1,810.00 | 1,760.00 | 1,810.00 | 1,743.00 | 2.26% | 3,356 |
| Aug 25, 2025 | 1,760.00 | 1,800.00 | 1,745.00 | 1,770.00 | 1,704.48 | 0.57% | 326 |
| Aug 22, 2025 | 1,753.00 | 1,760.00 | 1,713.00 | 1,760.00 | 1,694.85 | - | 2,021 |
| Aug 19, 2025 | 1,751.00 | 1,770.00 | 1,751.00 | 1,760.00 | 1,694.85 | -0.56% | 241 |
| Aug 18, 2025 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,704.48 | -0.39% | 76 |
| Aug 15, 2025 | 1,755.00 | 1,777.00 | 1,742.00 | 1,777.00 | 1,711.22 | 0.97% | 200 |
| Aug 13, 2025 | 1,770.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,694.85 | -0.56% | 76 |
| Aug 12, 2025 | 1,774.00 | 1,774.00 | 1,750.00 | 1,770.00 | 1,704.48 | - | 233 |
| Aug 11, 2025 | 1,746.00 | 1,780.00 | 1,741.00 | 1,770.00 | 1,704.48 | 1.43% | 86 |
| Aug 8, 2025 | 1,750.00 | 1,759.00 | 1,745.00 | 1,745.00 | 1,680.41 | -0.85% | 697 |
| Aug 7, 2025 | 1,780.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,694.85 | 0.23% | 1,161 |
| Aug 6, 2025 | 1,798.00 | 1,798.00 | 1,750.00 | 1,756.00 | 1,691.00 | -1.35% | 27 |
| Aug 5, 2025 | 1,757.00 | 1,800.00 | 1,740.00 | 1,780.00 | 1,714.11 | -0.34% | 1,209 |
| Aug 4, 2025 | 1,760.00 | 1,786.00 | 1,755.00 | 1,786.00 | 1,719.89 | -0.11% | 220 |
| Aug 1, 2025 | 1,800.00 | 1,800.00 | 1,754.00 | 1,788.00 | 1,721.81 | -0.28% | 698 |
| Jul 31, 2025 | 1,745.00 | 1,793.00 | 1,730.00 | 1,793.00 | 1,726.63 | 2.52% | 2,617 |
| Jul 29, 2025 | 1,700.00 | 1,750.00 | 1,700.00 | 1,749.00 | 1,684.26 | 2.88% | 2,380 |
| Jul 28, 2025 | 1,705.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,637.07 | -1.73% | 274 |
| Jul 25, 2025 | 1,702.00 | 1,730.00 | 1,701.00 | 1,730.00 | 1,665.96 | 0.29% | 479 |
| Jul 24, 2025 | 1,723.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,661.15 | - | 947 |
| Jul 23, 2025 | 1,700.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,661.15 | 1.47% | 343 |
| Jul 22, 2025 | 1,689.00 | 1,725.00 | 1,689.00 | 1,700.00 | 1,637.07 | -1.16% | 384 |
| Jul 21, 2025 | 1,685.00 | 1,735.00 | 1,685.00 | 1,720.00 | 1,656.33 | - | 1,207 |
| Jul 18, 2025 | 1,653.00 | 1,720.00 | 1,610.00 | 1,720.00 | 1,656.33 | 5.52% | 5,535 |
| Jul 17, 2025 | 1,671.00 | 1,672.00 | 1,630.00 | 1,630.00 | 1,569.66 | -2.51% | 2,114 |
| Jul 16, 2025 | 1,671.00 | 1,680.00 | 1,670.00 | 1,672.00 | 1,610.11 | -0.48% | 201 |
| Jul 15, 2025 | 1,695.00 | 1,699.00 | 1,680.00 | 1,680.00 | 1,617.81 | -1.18% | 279 |
| Jul 14, 2025 | 1,705.00 | 1,705.00 | 1,686.00 | 1,700.00 | 1,637.07 | 1.80% | 168 |
| Jul 11, 2025 | 1,727.00 | 1,731.00 | 1,670.00 | 1,670.00 | 1,608.18 | -5.11% | 2,820 |
| Jul 10, 2025 | 1,750.00 | 1,760.00 | 1,722.00 | 1,760.00 | 1,694.85 | 0.46% | 277 |
| Jul 9, 2025 | 1,760.00 | 1,762.00 | 1,752.00 | 1,752.00 | 1,687.15 | -0.45% | 126 |