TAQA MOROCCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 2,150.00 | 2,178.00 | 2,130.00 | 2,130.00 | 2,130.00 | 1,224 |
| 2026-01-19 | 2,179.00 | 2,189.00 | 2,150.00 | 2,150.00 | 2,150.00 | 258 |
| 2026-01-16 | 2,194.00 | 2,216.00 | 2,175.00 | 2,179.00 | 2,179.00 | 1,119 |
| 2026-01-15 | 2,189.00 | 2,209.00 | 2,170.00 | 2,194.00 | 2,194.00 | 882 |
| 2026-01-13 | 2,200.00 | 2,229.00 | 2,189.00 | 2,189.00 | 2,189.00 | 222 |
| 2026-01-12 | 2,189.00 | 2,200.00 | 2,158.00 | 2,200.00 | 2,200.00 | 344 |
| 2026-01-09 | 2,191.00 | 2,199.00 | 2,180.00 | 2,189.00 | 2,189.00 | 7,820 |
| 2026-01-08 | 2,190.00 | 2,200.00 | 2,180.00 | 2,191.00 | 2,191.00 | 3,297 |
| 2026-01-07 | 2,200.00 | 2,201.00 | 2,190.00 | 2,190.00 | 2,190.00 | 5,153 |
| 2026-01-06 | 2,200.00 | 2,245.00 | 2,195.00 | 2,200.00 | 2,200.00 | 586 |
| 2026-01-05 | 2,155.00 | 2,269.00 | 2,155.00 | 2,200.00 | 2,200.00 | 725 |
| 2026-01-02 | 2,120.00 | 2,175.00 | 2,120.00 | 2,155.00 | 2,155.00 | 8,013 |
| 2025-12-31 | 2,180.00 | 2,220.00 | 2,120.00 | 2,120.00 | 2,120.00 | 5,811 |
| 2025-12-30 | 2,198.00 | 2,200.00 | 2,150.00 | 2,180.00 | 2,180.00 | 52,144 |
| 2025-12-29 | 2,200.00 | 2,247.00 | 2,131.00 | 2,198.00 | 2,198.00 | 2,770 |
| 2025-12-26 | 2,190.00 | 2,246.00 | 2,150.00 | 2,200.00 | 2,200.00 | 8,139 |
| 2025-12-25 | 2,200.00 | 2,259.00 | 2,190.00 | 2,190.00 | 2,190.00 | 6,830 |
| 2025-12-24 | 2,240.00 | 2,260.00 | 2,200.00 | 2,200.00 | 2,200.00 | 1,546 |
| 2025-12-23 | 2,250.00 | 2,287.00 | 2,240.00 | 2,240.00 | 2,240.00 | 320 |
| 2025-12-22 | 2,250.00 | 2,314.00 | 2,250.00 | 2,250.00 | 2,250.00 | 4,761 |
| 2025-12-19 | 2,290.00 | 2,300.00 | 2,250.00 | 2,250.00 | 2,250.00 | 6,630 |
| 2025-12-18 | 2,250.00 | 2,293.00 | 2,250.00 | 2,290.00 | 2,290.00 | 453 |
| 2025-12-17 | 2,288.00 | 2,294.00 | 2,250.00 | 2,250.00 | 2,250.00 | 293 |
| 2025-12-16 | 2,200.00 | 2,300.00 | 2,200.00 | 2,288.00 | 2,288.00 | 40,431 |
| 2025-12-15 | 2,344.00 | 2,374.00 | 2,200.00 | 2,200.00 | 2,200.00 | 3,455 |
| 2025-12-12 | 2,299.00 | 2,384.00 | 2,299.00 | 2,344.00 | 2,344.00 | 2,333 |
| 2025-12-11 | 2,400.00 | 2,400.00 | 2,299.00 | 2,299.00 | 2,299.00 | 2,181 |
| 2025-12-10 | 2,270.00 | 2,400.00 | 2,260.00 | 2,400.00 | 2,400.00 | 1,506 |
| 2025-12-09 | 2,350.00 | 2,350.00 | 2,270.00 | 2,270.00 | 2,270.00 | 1,279 |
| 2025-12-08 | 2,250.00 | 2,359.00 | 2,250.00 | 2,350.00 | 2,350.00 | 259 |
| 2025-12-05 | 2,250.00 | 2,400.00 | 2,209.00 | 2,250.00 | 2,250.00 | 917 |
| 2025-12-04 | 2,300.00 | 2,300.00 | 2,250.00 | 2,250.00 | 2,250.00 | 330 |
| 2025-12-03 | 2,250.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 364 |
| 2025-12-02 | 2,240.00 | 2,269.00 | 2,190.00 | 2,250.00 | 2,250.00 | 238 |
| 2025-12-01 | 2,277.00 | 2,277.00 | 2,202.00 | 2,240.00 | 2,240.00 | 2,238 |
| 2025-11-28 | 2,199.00 | 2,277.00 | 2,180.00 | 2,277.00 | 2,277.00 | 4,273 |
| 2025-11-27 | 2,180.00 | 2,200.00 | 2,175.00 | 2,199.00 | 2,199.00 | 369 |
| 2025-11-26 | 2,150.00 | 2,200.00 | 2,150.00 | 2,180.00 | 2,180.00 | 83 |
| 2025-11-25 | 2,145.00 | 2,247.00 | 2,145.00 | 2,150.00 | 2,150.00 | 1,691 |
| 2025-11-24 | 2,259.00 | 2,265.00 | 2,145.00 | 2,145.00 | 2,145.00 | 4,020 |
| 2025-11-21 | 2,240.00 | 2,259.00 | 2,240.00 | 2,259.00 | 2,259.00 | 17 |
| 2025-11-20 | 2,205.00 | 2,244.00 | 2,205.00 | 2,240.00 | 2,240.00 | 420 |
| 2025-11-19 | 2,291.00 | 2,329.00 | 2,200.00 | 2,205.00 | 2,205.00 | 1,173 |
| 2025-11-17 | 2,281.00 | 2,374.00 | 2,281.00 | 2,291.00 | 2,291.00 | 66 |
| 2025-11-14 | 2,300.00 | 2,374.00 | 2,281.00 | 2,281.00 | 2,281.00 | 1,074 |
| 2025-11-13 | 2,300.00 | 2,450.00 | 2,300.00 | 2,300.00 | 2,300.00 | 922 |
| 2025-11-12 | 2,300.00 | 2,350.00 | 2,300.00 | 2,300.00 | 2,300.00 | 926 |
| 2025-11-11 | 2,375.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | 3,357 |
| 2025-11-10 | 2,350.00 | 2,398.00 | 2,350.00 | 2,375.00 | 2,375.00 | 212 |
| 2025-11-07 | 2,380.00 | 2,469.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,164 |
| 2025-11-05 | 2,421.00 | 2,421.00 | 2,380.00 | 2,380.00 | 2,380.00 | 718 |
| 2025-11-04 | 2,480.00 | 2,480.00 | 2,421.00 | 2,421.00 | 2,421.00 | 550 |
| 2025-11-03 | 2,449.00 | 2,594.00 | 2,449.00 | 2,480.00 | 2,480.00 | 4,454 |
| 2025-10-31 | 2,450.00 | 2,600.00 | 2,449.00 | 2,449.00 | 2,449.00 | 5,343 |
| 2025-10-30 | 2,449.00 | 2,495.00 | 2,449.00 | 2,450.00 | 2,450.00 | 4,478 |
| 2025-10-29 | 2,450.00 | 2,490.00 | 2,449.00 | 2,449.00 | 2,449.00 | 1,607 |
| 2025-10-28 | 2,420.00 | 2,460.00 | 2,420.00 | 2,450.00 | 2,450.00 | 2,072 |
| 2025-10-27 | 2,495.00 | 2,498.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,405 |
| 2025-10-24 | 2,478.00 | 2,495.00 | 2,451.00 | 2,495.00 | 2,495.00 | 892 |
| 2025-10-23 | 2,499.00 | 2,499.00 | 2,450.00 | 2,478.00 | 2,478.00 | 360 |
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.