TAQA MOROCCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 2,269.00 | 2,301.00 | 2,269.00 | 2,274.00 | 2,274.00 | 4,549 |
| 2025-04-24 | 2,249.00 | 2,269.00 | 2,207.00 | 2,269.00 | 2,269.00 | 9,103 |
| 2025-04-23 | 2,250.00 | 2,265.00 | 2,205.00 | 2,249.00 | 2,249.00 | 2,177 |
| 2025-04-22 | 2,248.00 | 2,288.00 | 2,170.00 | 2,250.00 | 2,250.00 | 7,303 |
| 2025-04-21 | 2,249.00 | 2,290.00 | 2,223.00 | 2,248.00 | 2,248.00 | 1,748 |
| 2025-04-18 | 2,288.00 | 2,300.00 | 2,223.00 | 2,249.00 | 2,249.00 | 1,793 |
| 2025-04-17 | 2,190.00 | 2,350.00 | 2,190.00 | 2,288.00 | 2,288.00 | 5,886 |
| 2025-04-16 | 2,100.00 | 2,250.00 | 2,100.00 | 2,190.00 | 2,190.00 | 21,218 |
| 2025-04-15 | 1,954.00 | 2,110.00 | 1,954.00 | 2,100.00 | 2,100.00 | 19,759 |
| 2025-04-14 | 1,826.00 | 1,956.00 | 1,826.00 | 1,954.00 | 1,954.00 | 6,031 |
| 2025-04-11 | 1,969.00 | 1,969.00 | 1,826.00 | 1,826.00 | 1,826.00 | 8,826 |
| 2025-04-10 | 1,850.00 | 1,985.00 | 1,850.00 | 1,969.00 | 1,969.00 | 7,892 |
| 2025-04-09 | 1,989.00 | 1,989.00 | 1,831.00 | 1,850.00 | 1,850.00 | 17,878 |
| 2025-04-08 | 1,960.00 | 2,155.00 | 1,960.00 | 1,989.00 | 1,989.00 | 6,799 |
| 2025-04-07 | 2,101.00 | 2,101.00 | 1,900.00 | 1,960.00 | 1,960.00 | 5,708 |
| 2025-04-04 | 2,050.00 | 2,175.00 | 2,000.00 | 2,101.00 | 2,101.00 | 8,990 |
| 2025-04-03 | 2,130.00 | 2,130.00 | 2,000.00 | 2,050.00 | 2,050.00 | 21,519 |
| 2025-04-02 | 2,310.00 | 2,389.00 | 2,090.00 | 2,130.00 | 2,130.00 | 19,506 |
| 2025-03-28 | 2,270.00 | 2,350.00 | 2,270.00 | 2,310.00 | 2,310.00 | 14,193 |
| 2025-03-27 | 2,150.00 | 2,300.00 | 2,150.00 | 2,270.00 | 2,270.00 | 13,902 |
| 2025-03-26 | 2,200.00 | 2,250.00 | 2,150.00 | 2,150.00 | 2,150.00 | 5,254 |
| 2025-03-25 | 2,100.00 | 2,275.00 | 2,100.00 | 2,200.00 | 2,200.00 | 33,280 |
| 2025-03-24 | 1,998.00 | 2,197.00 | 1,980.00 | 2,100.00 | 2,100.00 | 11,059 |
| 2025-03-21 | 1,898.00 | 2,000.00 | 1,898.00 | 1,998.00 | 1,998.00 | 22,081 |
| 2025-03-20 | 1,798.00 | 1,950.00 | 1,795.00 | 1,898.00 | 1,898.00 | 7,406 |
| 2025-03-19 | 1,720.00 | 1,798.00 | 1,720.00 | 1,798.00 | 1,798.00 | 12,878 |
| 2025-03-18 | 1,695.00 | 1,721.00 | 1,695.00 | 1,720.00 | 1,720.00 | 6,733 |
| 2025-03-17 | 1,640.00 | 1,700.00 | 1,640.00 | 1,695.00 | 1,695.00 | 5,509 |
| 2025-03-14 | 1,633.00 | 1,697.00 | 1,612.00 | 1,640.00 | 1,640.00 | 19,840 |
| 2025-03-13 | 1,698.00 | 1,700.00 | 1,633.00 | 1,633.00 | 1,633.00 | 6,934 |
| 2025-03-12 | 1,625.00 | 1,719.00 | 1,608.00 | 1,698.00 | 1,698.00 | 6,036 |
| 2025-03-11 | 1,698.00 | 1,725.00 | 1,625.00 | 1,625.00 | 1,625.00 | 798 |
| 2025-03-10 | 1,699.00 | 1,699.00 | 1,650.00 | 1,698.00 | 1,698.00 | 2,507 |
| 2025-03-07 | 1,571.00 | 1,728.00 | 1,571.00 | 1,699.00 | 1,699.00 | 22,171 |
| 2025-03-06 | 1,603.00 | 1,645.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,112 |
| 2025-03-05 | 1,670.00 | 1,690.00 | 1,601.00 | 1,603.00 | 1,603.00 | 11,077 |
| 2025-03-04 | 1,675.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,670.00 | 7,314 |
| 2025-03-03 | 1,629.00 | 1,698.00 | 1,622.00 | 1,675.00 | 1,675.00 | 309 |
| 2025-02-28 | 1,640.00 | 1,640.00 | 1,605.00 | 1,629.00 | 1,629.00 | 21,955 |
| 2025-02-27 | 1,653.00 | 1,694.00 | 1,640.00 | 1,640.00 | 1,640.00 | 10,685 |
| 2025-02-26 | 1,650.00 | 1,695.00 | 1,650.00 | 1,653.00 | 1,653.00 | 7,574 |
| 2025-02-25 | 1,650.00 | 1,695.00 | 1,620.00 | 1,650.00 | 1,650.00 | 3,827 |
| 2025-02-24 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 3,934 |
| 2025-02-21 | 1,670.00 | 1,720.00 | 1,650.00 | 1,650.00 | 1,650.00 | 25,905 |
| 2025-02-20 | 1,660.00 | 1,698.00 | 1,660.00 | 1,670.00 | 1,670.00 | 22,186 |
| 2025-02-19 | 1,620.00 | 1,700.00 | 1,620.00 | 1,660.00 | 1,660.00 | 11,196 |
| 2025-02-18 | 1,580.00 | 1,640.00 | 1,580.00 | 1,620.00 | 1,620.00 | 4,068 |
| 2025-02-17 | 1,530.00 | 1,582.00 | 1,530.00 | 1,580.00 | 1,580.00 | 6,649 |
| 2025-02-14 | 1,500.00 | 1,550.00 | 1,500.00 | 1,530.00 | 1,530.00 | 19,842 |
| 2025-02-13 | 1,500.00 | 1,549.00 | 1,500.00 | 1,500.00 | 1,500.00 | 568 |
| 2025-02-12 | 1,552.00 | 1,552.00 | 1,500.00 | 1,500.00 | 1,500.00 | 13,560 |
| 2025-02-11 | 1,470.00 | 1,560.00 | 1,470.00 | 1,552.00 | 1,552.00 | 55,100 |
| 2025-02-10 | 1,491.00 | 1,491.00 | 1,470.00 | 1,470.00 | 1,470.00 | 33 |
| 2025-02-07 | 1,450.00 | 1,499.00 | 1,432.00 | 1,491.00 | 1,491.00 | 35,388 |
| 2025-02-06 | 1,420.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | 4,091 |
| 2025-02-05 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 3,327 |
| 2025-02-04 | 1,400.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,420.00 | 5,374 |
| 2025-02-03 | 1,385.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 2,267 |
| 2025-01-31 | 1,400.00 | 1,400.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,660 |
| 2025-01-30 | 1,370.00 | 1,400.00 | 1,356.00 | 1,400.00 | 1,400.00 | 367 |
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.