TAQA MOROCCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 1,886.00 | 1,899.00 | 1,870.00 | 1,870.00 | 1,870.00 | 2,075 |
| 2026-04-15 | 1,859.00 | 1,940.00 | 1,859.00 | 1,886.00 | 1,886.00 | 11,227 |
| 2026-04-14 | 1,870.00 | 1,945.00 | 1,859.00 | 1,859.00 | 1,859.00 | 4,587 |
| 2026-04-13 | 1,864.00 | 1,940.00 | 1,820.00 | 1,870.00 | 1,870.00 | 2,864 |
| 2026-04-10 | 1,800.00 | 1,864.00 | 1,800.00 | 1,864.00 | 1,864.00 | 1,301 |
| 2026-04-09 | 1,800.00 | 1,842.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,884 |
| 2026-04-08 | 1,755.00 | 1,854.00 | 1,755.00 | 1,800.00 | 1,800.00 | 1,418 |
| 2026-04-07 | 1,770.00 | 1,799.00 | 1,755.00 | 1,755.00 | 1,755.00 | 5,298 |
| 2026-04-06 | 1,800.00 | 1,855.00 | 1,770.00 | 1,770.00 | 1,770.00 | 14,434 |
| 2026-04-03 | 1,847.00 | 1,847.00 | 1,770.00 | 1,800.00 | 1,800.00 | 31,244 |
| 2026-04-02 | 1,850.00 | 1,850.00 | 1,800.00 | 1,847.00 | 1,847.00 | 216 |
| 2026-04-01 | 1,750.00 | 1,850.00 | 1,750.00 | 1,850.00 | 1,850.00 | 651 |
| 2026-03-31 | 1,800.00 | 1,818.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,811 |
| 2026-03-30 | 1,770.00 | 1,820.00 | 1,770.00 | 1,800.00 | 1,800.00 | 51 |
| 2026-03-27 | 1,864.00 | 1,870.00 | 1,770.00 | 1,770.00 | 1,770.00 | 7,572 |
| 2026-03-26 | 1,867.00 | 1,870.00 | 1,820.00 | 1,864.00 | 1,864.00 | 174 |
| 2026-03-25 | 1,870.00 | 1,870.00 | 1,810.00 | 1,867.00 | 1,867.00 | 1,583 |
| 2026-03-24 | 1,835.00 | 1,885.00 | 1,835.00 | 1,870.00 | 1,870.00 | 148 |
| 2026-03-19 | 1,795.00 | 1,849.00 | 1,771.00 | 1,835.00 | 1,835.00 | 70,176 |
| 2026-03-18 | 1,820.00 | 1,875.00 | 1,795.00 | 1,795.00 | 1,795.00 | 989 |
| 2026-03-17 | 1,760.00 | 1,820.00 | 1,760.00 | 1,820.00 | 1,820.00 | 34 |
| 2026-03-16 | 1,760.00 | 1,895.00 | 1,760.00 | 1,760.00 | 1,760.00 | 3,499 |
| 2026-03-13 | 1,859.00 | 1,859.00 | 1,751.00 | 1,760.00 | 1,760.00 | 4,444 |
| 2026-03-12 | 1,833.00 | 1,885.00 | 1,833.00 | 1,859.00 | 1,859.00 | 4,355 |
| 2026-03-11 | 1,819.00 | 1,873.00 | 1,819.00 | 1,833.00 | 1,833.00 | 1,070 |
| 2026-03-10 | 1,790.00 | 1,898.00 | 1,790.00 | 1,819.00 | 1,819.00 | 154 |
| 2026-03-09 | 1,800.00 | 1,810.00 | 1,750.00 | 1,790.00 | 1,790.00 | 686 |
| 2026-03-06 | 1,800.00 | 1,920.00 | 1,799.00 | 1,800.00 | 1,800.00 | 24,596 |
| 2026-03-05 | 1,711.00 | 1,819.00 | 1,711.00 | 1,800.00 | 1,800.00 | 4,516 |
| 2026-03-04 | 1,631.00 | 1,783.00 | 1,630.00 | 1,711.00 | 1,711.00 | 2,638 |
| 2026-03-03 | 1,745.00 | 1,769.00 | 1,600.00 | 1,631.00 | 1,631.00 | 4,953 |
| 2026-03-02 | 1,895.00 | 1,895.00 | 1,706.00 | 1,745.00 | 1,745.00 | 2,754 |
| 2026-02-27 | 1,900.00 | 1,900.00 | 1,800.00 | 1,895.00 | 1,895.00 | 9,387 |
| 2026-02-26 | 1,919.00 | 1,919.00 | 1,900.00 | 1,900.00 | 1,900.00 | 372 |
| 2026-02-25 | 1,919.00 | 1,920.00 | 1,910.00 | 1,919.00 | 1,919.00 | 44 |
| 2026-02-24 | 1,930.00 | 1,939.00 | 1,901.00 | 1,919.00 | 1,919.00 | 154 |
| 2026-02-23 | 1,890.00 | 1,948.00 | 1,890.00 | 1,930.00 | 1,930.00 | 350 |
| 2026-02-20 | 1,980.00 | 1,990.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,569 |
| 2026-02-19 | 1,980.00 | 1,999.00 | 1,973.00 | 1,980.00 | 1,980.00 | 113 |
| 2026-02-18 | 1,980.00 | 2,000.00 | 1,960.00 | 1,980.00 | 1,980.00 | 155 |
| 2026-02-17 | 2,002.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,796 |
| 2026-02-16 | 1,950.00 | 2,024.00 | 1,950.00 | 2,002.00 | 2,002.00 | 1,012 |
| 2026-02-13 | 1,980.00 | 2,020.00 | 1,950.00 | 1,950.00 | 1,950.00 | 2,249 |
| 2026-02-12 | 1,971.00 | 2,045.00 | 1,971.00 | 1,980.00 | 1,980.00 | 8,209 |
| 2026-02-11 | 2,000.00 | 2,059.00 | 1,971.00 | 1,971.00 | 1,971.00 | 713 |
| 2026-02-10 | 2,009.00 | 2,026.00 | 1,960.00 | 2,000.00 | 2,000.00 | 683 |
| 2026-02-09 | 1,945.00 | 2,009.00 | 1,945.00 | 2,009.00 | 2,009.00 | 369 |
| 2026-02-06 | 2,000.00 | 2,000.00 | 1,920.00 | 1,945.00 | 1,945.00 | 2,310 |
| 2026-02-05 | 2,034.00 | 2,070.00 | 1,900.00 | 2,000.00 | 2,000.00 | 2,372 |
| 2026-02-04 | 2,080.00 | 2,080.00 | 2,034.00 | 2,034.00 | 2,034.00 | 117 |
| 2026-02-03 | 2,050.00 | 2,080.00 | 2,030.00 | 2,080.00 | 2,080.00 | 85 |
| 2026-02-02 | 2,089.00 | 2,095.00 | 2,050.00 | 2,050.00 | 2,050.00 | 10,764 |
| 2026-01-30 | 2,105.00 | 2,129.00 | 2,080.00 | 2,089.00 | 2,089.00 | 4,040 |
| 2026-01-29 | 2,100.00 | 2,150.00 | 2,060.00 | 2,105.00 | 2,105.00 | 12,066 |
| 2026-01-28 | 2,089.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | 36,949 |
| 2026-01-27 | 2,026.00 | 2,089.00 | 2,026.00 | 2,089.00 | 2,089.00 | 208 |
| 2026-01-26 | 2,089.00 | 2,100.00 | 2,025.00 | 2,026.00 | 2,026.00 | 556 |
| 2026-01-23 | 2,100.00 | 2,149.00 | 2,087.00 | 2,089.00 | 2,089.00 | 6,833 |
| 2026-01-22 | 2,100.00 | 2,169.00 | 2,087.00 | 2,100.00 | 2,100.00 | 401 |
| 2026-01-21 | 2,130.00 | 2,145.00 | 2,100.00 | 2,100.00 | 2,100.00 | 579 |
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.