TotalEnergies Marketing Maroc S.A. (CBSE:TMA)
Morocco
· Delayed Price · Currency is MAD 1,515.00
+15.00 (1.00%)
At close: Apr 28, 2026
CBSE:TMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,538.00 | 1,538.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1.00% | 664 |
| Apr 27, 2026 | 1,509.00 | 1,539.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.07% | 2,093 |
| Apr 24, 2026 | 1,520.00 | 1,520.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.25% | 364 |
| Apr 23, 2026 | 1,549.00 | 1,549.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.91% | 144 |
| Apr 22, 2026 | 1,503.00 | 1,534.00 | 1,503.00 | 1,534.00 | 1,534.00 | 0.79% | 2,078 |
| Apr 21, 2026 | 1,530.00 | 1,530.00 | 1,520.00 | 1,522.00 | 1,522.00 | -0.52% | 355 |
| Apr 20, 2026 | 1,540.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,530.00 | 1.32% | 567 |
| Apr 17, 2026 | 1,520.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.67% | 4,735 |
| Apr 16, 2026 | 1,509.00 | 1,509.00 | 1,490.00 | 1,500.00 | 1,500.00 | 0.47% | 950 |
| Apr 15, 2026 | 1,510.00 | 1,510.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.47% | 666 |
| Apr 14, 2026 | 1,505.00 | 1,505.00 | 1,497.00 | 1,500.00 | 1,500.00 | 0.20% | 488 |
| Apr 13, 2026 | 1,510.00 | 1,510.00 | 1,496.00 | 1,497.00 | 1,497.00 | -0.20% | 598 |
| Apr 10, 2026 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 5,402 |
| Apr 9, 2026 | 1,528.00 | 1,529.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 274 |
| Apr 8, 2026 | 1,526.00 | 1,537.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 492 |
| Apr 7, 2026 | 1,500.00 | 1,500.00 | 1,496.00 | 1,500.00 | 1,500.00 | 0.27% | 165 |
| Apr 6, 2026 | 1,500.00 | 1,500.00 | 1,496.00 | 1,496.00 | 1,496.00 | -0.27% | 158 |
| Apr 3, 2026 | 1,500.00 | 1,500.00 | 1,487.00 | 1,500.00 | 1,500.00 | 0.54% | 177 |
| Apr 2, 2026 | 1,500.00 | 1,500.00 | 1,490.00 | 1,492.00 | 1,492.00 | -0.53% | 434 |
| Apr 1, 2026 | 1,500.00 | 1,526.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.07% | 981 |
| Mar 31, 2026 | 1,525.00 | 1,525.00 | 1,499.00 | 1,499.00 | 1,499.00 | -1.77% | 690 |
| Mar 30, 2026 | 1,500.00 | 1,534.00 | 1,500.00 | 1,526.00 | 1,526.00 | 3.74% | 516 |
| Mar 27, 2026 | 1,527.00 | 1,546.00 | 1,471.00 | 1,471.00 | 1,471.00 | -1.93% | 1,774 |
| Mar 26, 2026 | 1,590.00 | 1,590.00 | 1,500.00 | 1,500.00 | 1,500.00 | -5.30% | 1,899 |
| Mar 25, 2026 | 1,600.00 | 1,600.00 | 1,584.00 | 1,584.00 | 1,584.00 | 2.86% | 180 |
| Mar 24, 2026 | 1,595.00 | 1,595.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.53% | 163 |
| Mar 19, 2026 | 1,600.00 | 1,620.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.25% | 446 |
| Mar 18, 2026 | 1,580.00 | 1,602.00 | 1,580.00 | 1,600.00 | 1,600.00 | 2.17% | 153 |
| Mar 17, 2026 | 1,555.00 | 1,590.00 | 1,555.00 | 1,566.00 | 1,566.00 | 0.45% | 554 |
| Mar 16, 2026 | 1,559.00 | 1,559.00 | 1,550.00 | 1,559.00 | 1,559.00 | 1.23% | 133 |
| Mar 13, 2026 | 1,600.00 | 1,600.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.22% | 2,987 |
| Mar 12, 2026 | 1,580.00 | 1,580.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1.61% | 31 |
| Mar 11, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 945 |
| Mar 10, 2026 | 1,598.00 | 1,640.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.74% | 1,854 |
| Mar 9, 2026 | 1,650.00 | 1,650.00 | 1,600.00 | 1,604.00 | 1,604.00 | 0.25% | 162 |
| Mar 6, 2026 | 1,638.00 | 1,638.00 | 1,585.00 | 1,600.00 | 1,600.00 | -2.38% | 596 |
| 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 |