TAQA MOROCCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 2,470.00 | 2,550.00 | 2,470.00 | 2,499.00 | 2,499.00 | 1,049 |
| 2025-10-21 | 2,400.00 | 2,470.00 | 2,375.00 | 2,470.00 | 2,470.00 | 6,376 |
| 2025-10-20 | 2,309.00 | 2,400.00 | 2,309.00 | 2,400.00 | 2,400.00 | 115 |
| 2025-10-17 | 2,340.00 | 2,389.00 | 2,309.00 | 2,309.00 | 2,309.00 | 3,055 |
| 2025-10-16 | 2,340.00 | 2,400.00 | 2,340.00 | 2,340.00 | 2,340.00 | 62 |
| 2025-10-15 | 2,300.00 | 2,399.00 | 2,280.00 | 2,340.00 | 2,340.00 | 392 |
| 2025-10-14 | 2,400.00 | 2,410.00 | 2,300.00 | 2,300.00 | 2,300.00 | 591 |
| 2025-10-13 | 2,400.00 | 2,401.00 | 2,355.00 | 2,400.00 | 2,400.00 | 217 |
| 2025-10-10 | 2,448.00 | 2,450.00 | 2,391.00 | 2,400.00 | 2,400.00 | 1,537 |
| 2025-10-09 | 2,450.00 | 2,459.00 | 2,430.00 | 2,448.00 | 2,448.00 | 731 |
| 2025-10-08 | 2,450.00 | 2,451.00 | 2,440.00 | 2,450.00 | 2,450.00 | 230 |
| 2025-10-07 | 2,425.00 | 2,450.00 | 2,410.00 | 2,450.00 | 2,450.00 | 693 |
| 2025-10-06 | 2,400.00 | 2,498.00 | 2,400.00 | 2,425.00 | 2,425.00 | 5,187 |
| 2025-10-03 | 2,250.00 | 2,470.00 | 2,250.00 | 2,400.00 | 2,400.00 | 15,082 |
| 2025-10-02 | 2,250.00 | 2,344.00 | 2,200.00 | 2,250.00 | 2,250.00 | 5,128 |
| 2025-10-01 | 2,350.00 | 2,350.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,676 |
| 2025-09-30 | 2,420.00 | 2,420.00 | 2,321.00 | 2,350.00 | 2,350.00 | 9,794 |
| 2025-09-29 | 2,500.00 | 2,520.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,832 |
| 2025-09-26 | 2,580.00 | 2,580.00 | 2,500.00 | 2,500.00 | 2,500.00 | 11,343 |
| 2025-09-25 | 2,650.00 | 2,676.00 | 2,580.00 | 2,580.00 | 2,580.00 | 1,768 |
| 2025-09-24 | 2,675.00 | 2,675.00 | 2,560.00 | 2,650.00 | 2,650.00 | 3,441 |
| 2025-09-23 | 2,686.00 | 2,686.00 | 2,661.00 | 2,675.00 | 2,675.00 | 378 |
| 2025-09-22 | 2,698.00 | 2,698.00 | 2,661.00 | 2,686.00 | 2,686.00 | 73 |
| 2025-09-19 | 2,700.00 | 2,700.00 | 2,652.00 | 2,698.00 | 2,698.00 | 2,510 |
| 2025-09-18 | 2,720.00 | 2,749.00 | 2,650.00 | 2,700.00 | 2,700.00 | 2,013 |
| 2025-09-17 | 2,799.00 | 2,799.00 | 2,720.00 | 2,720.00 | 2,720.00 | 219 |
| 2025-09-16 | 2,750.00 | 2,799.00 | 2,700.00 | 2,799.00 | 2,799.00 | 1,380 |
| 2025-09-15 | 2,805.00 | 2,849.00 | 2,750.00 | 2,750.00 | 2,750.00 | 1,617 |
| 2025-09-12 | 2,826.00 | 2,870.00 | 2,805.00 | 2,805.00 | 2,805.00 | 5,745 |
| 2025-09-11 | 2,824.00 | 2,860.00 | 2,824.00 | 2,826.00 | 2,826.00 | 115 |
| 2025-09-10 | 2,802.00 | 2,877.00 | 2,802.00 | 2,824.00 | 2,824.00 | 30 |
| 2025-09-09 | 2,900.00 | 2,900.00 | 2,802.00 | 2,802.00 | 2,802.00 | 673 |
| 2025-09-08 | 2,840.00 | 2,900.00 | 2,825.00 | 2,900.00 | 2,900.00 | 1,924 |
| 2025-09-04 | 2,850.00 | 2,879.00 | 2,840.00 | 2,840.00 | 2,840.00 | 6,920 |
| 2025-09-03 | 2,870.00 | 2,879.00 | 2,850.00 | 2,850.00 | 2,850.00 | 287 |
| 2025-09-02 | 2,890.00 | 2,890.00 | 2,851.00 | 2,870.00 | 2,870.00 | 803 |
| 2025-09-01 | 2,885.00 | 2,899.00 | 2,852.00 | 2,890.00 | 2,890.00 | 1,467 |
| 2025-08-29 | 2,898.00 | 2,899.00 | 2,830.00 | 2,885.00 | 2,885.00 | 3,093 |
| 2025-08-28 | 2,868.00 | 2,900.00 | 2,850.00 | 2,898.00 | 2,898.00 | 39,712 |
| 2025-08-27 | 2,850.00 | 2,900.00 | 2,850.00 | 2,868.00 | 2,868.00 | 1,300 |
| 2025-08-26 | 2,900.00 | 2,900.00 | 2,831.00 | 2,850.00 | 2,850.00 | 2,268 |
| 2025-08-25 | 2,950.00 | 2,950.00 | 2,883.00 | 2,900.00 | 2,900.00 | 736 |
| 2025-08-22 | 2,899.00 | 2,950.00 | 2,881.00 | 2,950.00 | 2,950.00 | 2,013 |
| 2025-08-19 | 2,900.00 | 2,900.00 | 2,880.00 | 2,899.00 | 2,899.00 | 456 |
| 2025-08-18 | 2,900.00 | 2,900.00 | 2,841.00 | 2,900.00 | 2,900.00 | 1,388 |
| 2025-08-15 | 2,832.00 | 2,900.00 | 2,832.00 | 2,900.00 | 2,900.00 | 583 |
| 2025-08-13 | 2,925.00 | 2,925.00 | 2,832.00 | 2,832.00 | 2,832.00 | 202 |
| 2025-08-12 | 2,860.00 | 2,925.00 | 2,810.00 | 2,925.00 | 2,925.00 | 1,250 |
| 2025-08-11 | 2,800.00 | 2,887.00 | 2,800.00 | 2,860.00 | 2,860.00 | 474 |
| 2025-08-08 | 2,870.00 | 2,939.00 | 2,800.00 | 2,800.00 | 2,800.00 | 5,138 |
| 2025-08-07 | 2,876.00 | 2,920.00 | 2,850.00 | 2,870.00 | 2,870.00 | 9,131 |
| 2025-08-06 | 2,915.00 | 2,915.00 | 2,875.00 | 2,876.00 | 2,876.00 | 724 |
| 2025-08-05 | 2,915.00 | 2,929.00 | 2,910.00 | 2,915.00 | 2,915.00 | 1,406 |
| 2025-08-04 | 2,968.00 | 2,977.00 | 2,910.00 | 2,915.00 | 2,915.00 | 689 |
| 2025-08-01 | 2,950.00 | 2,968.00 | 2,911.00 | 2,968.00 | 2,968.00 | 1,251 |
| 2025-07-31 | 2,965.00 | 2,976.00 | 2,940.00 | 2,950.00 | 2,950.00 | 1,699 |
| 2025-07-29 | 2,978.00 | 2,990.00 | 2,948.00 | 2,965.00 | 2,965.00 | 1,841 |
| 2025-07-28 | 2,990.00 | 2,999.00 | 2,940.00 | 2,978.00 | 2,978.00 | 1,145 |
| 2025-07-25 | 2,999.00 | 3,000.00 | 2,990.00 | 2,990.00 | 2,990.00 | 1,266 |
| 2025-07-24 | 3,028.00 | 3,028.00 | 2,938.00 | 2,999.00 | 2,999.00 | 3,776 |
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.