TAQA MOROCCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3,000.00 | 3,060.00 | 2,921.00 | 3,028.00 | 3,028.00 | 671 |
| 2025-07-22 | 3,080.00 | 3,080.00 | 2,981.00 | 3,000.00 | 3,000.00 | 181 |
| 2025-07-21 | 2,985.00 | 3,100.00 | 2,944.00 | 3,080.00 | 3,080.00 | 2,331 |
| 2025-07-18 | 2,950.00 | 2,985.00 | 2,910.00 | 2,985.00 | 2,985.00 | 3,128 |
| 2025-07-17 | 2,978.00 | 2,978.00 | 2,950.00 | 2,950.00 | 2,950.00 | 263 |
| 2025-07-16 | 2,943.00 | 3,050.00 | 2,943.00 | 2,978.00 | 2,978.00 | 4,903 |
| 2025-07-15 | 2,929.00 | 3,000.00 | 2,926.00 | 2,943.00 | 2,943.00 | 13,402 |
| 2025-07-14 | 2,889.00 | 2,970.00 | 2,814.00 | 2,929.00 | 2,929.00 | 46,963 |
| 2025-07-11 | 2,880.00 | 2,950.00 | 2,845.00 | 2,889.00 | 2,889.00 | 6,290 |
| 2025-07-10 | 2,887.00 | 2,887.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,958 |
| 2025-07-09 | 2,879.00 | 2,896.00 | 2,851.00 | 2,887.00 | 2,887.00 | 627 |
| 2025-07-08 | 2,899.00 | 2,899.00 | 2,860.00 | 2,879.00 | 2,879.00 | 1,141 |
| 2025-07-07 | 2,920.00 | 2,920.00 | 2,851.00 | 2,899.00 | 2,899.00 | 1,568 |
| 2025-07-04 | 2,900.00 | 2,920.00 | 2,856.00 | 2,920.00 | 2,920.00 | 2,340 |
| 2025-07-03 | 2,900.00 | 2,925.00 | 2,870.00 | 2,900.00 | 2,900.00 | 390 |
| 2025-07-02 | 2,850.00 | 2,925.00 | 2,850.00 | 2,900.00 | 2,900.00 | 539 |
| 2025-07-01 | 2,800.00 | 2,930.00 | 2,800.00 | 2,850.00 | 2,850.00 | 112 |
| 2025-06-30 | 2,900.00 | 2,919.00 | 2,800.00 | 2,800.00 | 2,800.00 | 6,814 |
| 2025-06-26 | 2,900.00 | 2,948.00 | 2,882.00 | 2,900.00 | 2,900.00 | 2,989 |
| 2025-06-25 | 2,860.00 | 2,949.00 | 2,860.00 | 2,900.00 | 2,900.00 | 2,332 |
| 2025-06-24 | 2,843.00 | 3,029.00 | 2,843.00 | 2,860.00 | 2,860.00 | 2,352 |
| 2025-06-23 | 2,885.00 | 2,885.00 | 2,811.00 | 2,843.00 | 2,843.00 | 603 |
| 2025-06-20 | 2,740.00 | 2,899.00 | 2,740.00 | 2,885.00 | 2,885.00 | 3,167 |
| 2025-06-19 | 2,798.00 | 2,798.00 | 2,602.00 | 2,740.00 | 2,740.00 | 4,270 |
| 2025-06-18 | 2,860.00 | 2,860.00 | 2,740.00 | 2,798.00 | 2,798.00 | 4,717 |
| 2025-06-17 | 2,881.00 | 2,898.00 | 2,860.00 | 2,860.00 | 2,860.00 | 1,109 |
| 2025-06-16 | 2,950.00 | 2,950.00 | 2,855.00 | 2,881.00 | 2,881.00 | 13,540 |
| 2025-06-13 | 3,015.00 | 3,015.00 | 2,950.00 | 2,950.00 | 2,950.00 | 5,988 |
| 2025-06-12 | 3,033.00 | 3,049.00 | 2,965.00 | 3,015.00 | 3,015.00 | 769 |
| 2025-06-11 | 3,040.00 | 3,040.00 | 2,990.00 | 3,033.00 | 3,033.00 | 167 |
| 2025-06-10 | 3,030.00 | 3,040.00 | 3,012.00 | 3,040.00 | 3,040.00 | 434 |
| 2025-06-06 | 3,080.00 | 3,080.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3,176 |
| 2025-06-05 | 3,079.00 | 3,090.00 | 3,030.00 | 3,080.00 | 3,080.00 | 2,536 |
| 2025-06-04 | 2,985.00 | 3,100.00 | 2,985.00 | 3,079.00 | 3,079.00 | 2,581 |
| 2025-06-03 | 3,038.00 | 3,038.00 | 2,981.00 | 2,985.00 | 2,985.00 | 5,369 |
| 2025-06-02 | 3,090.00 | 3,090.00 | 2,950.00 | 3,050.00 | 3,050.00 | 1,534 |
| 2025-05-30 | 2,939.00 | 3,090.00 | 2,912.00 | 3,090.00 | 3,090.00 | 8,201 |
| 2025-05-29 | 2,860.00 | 2,950.00 | 2,810.00 | 2,939.00 | 2,939.00 | 4,843 |
| 2025-05-28 | 2,977.00 | 2,977.00 | 2,800.00 | 2,860.00 | 2,860.00 | 9,598 |
| 2025-05-27 | 2,999.00 | 2,999.00 | 2,900.00 | 2,977.00 | 2,977.00 | 4,672 |
| 2025-05-26 | 3,090.00 | 3,090.00 | 2,911.00 | 2,999.00 | 2,999.00 | 3,679 |
| 2025-05-23 | 3,053.00 | 3,129.00 | 3,031.00 | 3,090.00 | 3,090.00 | 6,858 |
| 2025-05-22 | 3,164.00 | 3,200.00 | 3,053.00 | 3,053.00 | 3,053.00 | 8,459 |
| 2025-05-21 | 3,031.00 | 3,240.00 | 3,031.00 | 3,164.00 | 3,164.00 | 34,095 |
| 2025-05-20 | 2,756.00 | 3,031.00 | 2,756.00 | 3,031.00 | 3,031.00 | 5,111 |
| 2025-05-19 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0 |
| 2025-05-16 | 2,770.00 | 2,820.00 | 2,750.00 | 2,756.00 | 2,756.00 | 7,872 |
| 2025-05-15 | 2,751.00 | 2,840.00 | 2,735.00 | 2,770.00 | 2,770.00 | 4,726 |
| 2025-05-14 | 2,750.00 | 2,858.00 | 2,750.00 | 2,751.00 | 2,751.00 | 9,703 |
| 2025-05-13 | 2,700.00 | 2,760.00 | 2,700.00 | 2,750.00 | 2,750.00 | 5,767 |
| 2025-05-12 | 2,540.00 | 2,780.00 | 2,540.00 | 2,700.00 | 2,700.00 | 8,605 |
| 2025-05-09 | 2,488.00 | 2,594.00 | 2,481.00 | 2,540.00 | 2,540.00 | 7,357 |
| 2025-05-08 | 2,459.00 | 2,494.00 | 2,450.00 | 2,488.00 | 2,488.00 | 10,357 |
| 2025-05-07 | 2,464.00 | 2,474.00 | 2,425.00 | 2,459.00 | 2,459.00 | 1,929 |
| 2025-05-06 | 2,400.00 | 2,500.00 | 2,329.00 | 2,464.00 | 2,464.00 | 2,180 |
| 2025-05-05 | 2,400.00 | 2,410.00 | 2,362.00 | 2,400.00 | 2,400.00 | 277 |
| 2025-05-02 | 2,399.00 | 2,430.00 | 2,399.00 | 2,400.00 | 2,400.00 | 1,833 |
| 2025-04-30 | 2,350.00 | 2,455.00 | 2,340.00 | 2,399.00 | 2,399.00 | 7,164 |
| 2025-04-29 | 2,300.00 | 2,350.00 | 2,281.00 | 2,350.00 | 2,350.00 | 3,621 |
| 2025-04-28 | 2,274.00 | 2,320.00 | 2,274.00 | 2,300.00 | 2,300.00 | 5,546 |
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.