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 |