TAQA MOROCCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,720.00 | 1,754.00 | 1,720.00 | 1,740.00 | 1,740.00 | 995 |
| 2026-07-14 | 1,740.00 | 1,765.00 | 1,720.00 | 1,720.00 | 1,720.00 | 165 |
| 2026-07-13 | 1,736.00 | 1,745.00 | 1,720.00 | 1,740.00 | 1,740.00 | 174 |
| 2026-07-10 | 1,750.00 | 1,765.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,016 |
| 2026-07-09 | 1,750.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,750.00 | 16 |
| 2026-07-08 | 1,741.00 | 1,786.00 | 1,741.00 | 1,750.00 | 1,750.00 | 119 |
| 2026-07-07 | 1,755.00 | 1,790.00 | 1,741.00 | 1,741.00 | 1,741.00 | 161 |
| 2026-07-06 | 1,785.00 | 1,793.00 | 1,755.00 | 1,755.00 | 1,755.00 | 66 |
| 2026-07-03 | 1,780.00 | 1,798.00 | 1,748.00 | 1,785.00 | 1,785.00 | 667 |
| 2026-07-02 | 1,750.00 | 1,785.00 | 1,745.00 | 1,780.00 | 1,780.00 | 26 |
| 2026-07-01 | 1,750.00 | 1,800.00 | 1,736.00 | 1,750.00 | 1,750.00 | 1,215 |
| 2026-06-30 | 1,779.00 | 1,780.00 | 1,720.00 | 1,750.00 | 1,750.00 | 880 |
| 2026-06-29 | 1,788.00 | 1,788.00 | 1,755.00 | 1,779.00 | 1,779.00 | 47 |
| 2026-06-26 | 1,765.00 | 1,789.00 | 1,752.00 | 1,788.00 | 1,788.00 | 316 |
| 2026-06-25 | 1,765.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,765.00 | 153 |
| 2026-06-24 | 1,780.00 | 1,794.00 | 1,765.00 | 1,765.00 | 1,765.00 | 112 |
| 2026-06-23 | 1,806.00 | 1,806.00 | 1,780.00 | 1,780.00 | 1,780.00 | 536 |
| 2026-06-22 | 1,785.00 | 1,816.00 | 1,775.00 | 1,807.00 | 1,807.00 | 42 |
| 2026-06-19 | 1,750.00 | 1,799.00 | 1,735.00 | 1,785.00 | 1,785.00 | 452 |
| 2026-06-18 | 1,839.00 | 1,839.00 | 1,750.00 | 1,750.00 | 1,750.00 | 788 |
| 2026-06-16 | 1,849.00 | 1,849.00 | 1,763.00 | 1,839.00 | 1,839.00 | 413 |
| 2026-06-15 | 1,749.00 | 1,849.00 | 1,749.00 | 1,849.00 | 1,849.00 | 1,148 |
| 2026-06-12 | 1,700.00 | 1,789.00 | 1,700.00 | 1,749.00 | 1,749.00 | 638 |
| 2026-06-11 | 1,750.00 | 1,750.00 | 1,690.00 | 1,700.00 | 1,700.00 | 1,316 |
| 2026-06-10 | 1,760.00 | 1,760.00 | 1,725.00 | 1,750.00 | 1,750.00 | 303 |
| 2026-06-09 | 1,750.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | 330 |
| 2026-06-08 | 1,720.00 | 1,765.00 | 1,711.00 | 1,750.00 | 1,750.00 | 601 |
| 2026-06-05 | 1,750.00 | 1,810.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,136 |
| 2026-06-04 | 1,750.00 | 1,760.00 | 1,747.00 | 1,750.00 | 1,750.00 | 1,244 |
| 2026-06-03 | 1,746.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,750.00 | 381 |
| 2026-06-02 | 1,760.00 | 1,760.00 | 1,745.00 | 1,746.00 | 1,746.00 | 421 |
| 2026-06-01 | 1,809.00 | 1,820.00 | 1,750.00 | 1,760.00 | 1,760.00 | 1,193 |
| 2026-05-26 | 1,800.00 | 1,820.00 | 1,796.00 | 1,809.00 | 1,809.00 | 409 |
| 2026-05-25 | 1,788.00 | 1,823.00 | 1,788.00 | 1,800.00 | 1,800.00 | 610 |
| 2026-05-22 | 1,740.00 | 1,789.00 | 1,740.00 | 1,788.00 | 1,788.00 | 383 |
| 2026-05-21 | 1,729.00 | 1,750.00 | 1,721.00 | 1,740.00 | 1,740.00 | 474 |
| 2026-05-20 | 1,745.00 | 1,750.00 | 1,729.00 | 1,729.00 | 1,729.00 | 444 |
| 2026-05-19 | 1,760.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,745.00 | 672 |
| 2026-05-18 | 1,740.00 | 1,789.00 | 1,740.00 | 1,760.00 | 1,760.00 | 392 |
| 2026-05-15 | 1,750.00 | 1,760.00 | 1,735.00 | 1,740.00 | 1,740.00 | 268 |
| 2026-05-14 | 1,759.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,673 |
| 2026-05-13 | 1,780.00 | 1,790.00 | 1,755.00 | 1,759.00 | 1,759.00 | 2,982 |
| 2026-05-12 | 1,790.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,780.00 | 2,859 |
| 2026-05-11 | 1,799.00 | 1,823.00 | 1,785.00 | 1,790.00 | 1,790.00 | 755 |
| 2026-05-08 | 1,800.00 | 1,817.00 | 1,791.00 | 1,799.00 | 1,799.00 | 690 |
| 2026-05-07 | 1,800.00 | 1,823.00 | 1,790.00 | 1,800.00 | 1,800.00 | 290 |
| 2026-05-06 | 1,800.00 | 1,835.00 | 1,785.00 | 1,800.00 | 1,800.00 | 1,090 |
| 2026-05-05 | 1,845.00 | 1,845.00 | 1,799.00 | 1,800.00 | 1,800.00 | 1,597 |
| 2026-05-04 | 1,800.00 | 1,854.00 | 1,780.00 | 1,845.00 | 1,845.00 | 962 |
| 2026-04-30 | 1,849.00 | 1,849.00 | 1,780.00 | 1,800.00 | 1,800.00 | 9,969 |
| 2026-04-29 | 1,850.00 | 1,870.00 | 1,830.00 | 1,849.00 | 1,849.00 | 194 |
| 2026-04-28 | 1,850.00 | 1,878.00 | 1,820.00 | 1,850.00 | 1,850.00 | 22,224 |
| 2026-04-27 | 1,850.00 | 1,879.00 | 1,850.00 | 1,850.00 | 1,850.00 | 344 |
| 2026-04-24 | 1,875.00 | 1,879.00 | 1,850.00 | 1,850.00 | 1,850.00 | 5,915 |
| 2026-04-23 | 1,900.00 | 1,900.00 | 1,870.00 | 1,875.00 | 1,875.00 | 288 |
| 2026-04-22 | 1,880.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,900.00 | 665 |
| 2026-04-21 | 1,879.00 | 1,880.00 | 1,870.00 | 1,880.00 | 1,880.00 | 1,525 |
| 2026-04-20 | 1,880.00 | 1,880.00 | 1,825.00 | 1,879.00 | 1,879.00 | 2,698 |
← NewerPage 2 of 2 · 118 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.