ADX:TAQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	2.48	2.48	2.37	2.37	2.37	-4.82%	796,539
Mar 18, 2026	2.40	2.57	2.40	2.49	2.49	3.75%	1,740,556
Mar 17, 2026	2.36	2.43	2.30	2.40	2.38	2.56%	955,946
Mar 16, 2026	2.38	2.44	2.30	2.34	2.32	-1.68%	1,104,261
Mar 13, 2026	2.33	2.49	2.32	2.38	2.36	2.15%	1,113,536
Mar 12, 2026	2.40	2.44	2.31	2.33	2.31	-4.12%	2,041,456
Mar 11, 2026	2.61	2.61	2.43	2.43	2.41	-4.71%	2,832,200
Mar 10, 2026	2.40	2.64	2.40	2.55	2.53	4.51%	1,857,925
Mar 9, 2026	2.46	2.55	2.44	2.44	2.42	-4.69%	1,874,105
Mar 6, 2026	2.69	2.69	2.56	2.56	2.54	-4.83%	2,277,589
Mar 5, 2026	2.65	2.74	2.65	2.69	2.67	-	1,551,741
Mar 4, 2026	2.69	2.70	2.69	2.69	2.67	-4.95%	2,825,904
Feb 27, 2026	2.84	2.84	2.76	2.83	2.80	-	2,996,626
Feb 26, 2026	2.83	2.83	2.80	2.83	2.80	0.71%	473,313
Feb 25, 2026	2.87	2.87	2.79	2.81	2.78	-1.75%	4,268,882
Feb 24, 2026	2.90	2.90	2.84	2.86	2.83	-1.38%	4,058,213
Feb 23, 2026	2.93	2.94	2.86	2.90	2.87	-0.34%	2,603,471
Feb 20, 2026	2.93	2.93	2.90	2.91	2.88	-0.34%	995,617
Feb 19, 2026	3.02	3.02	2.90	2.92	2.89	-2.67%	3,861,122
Feb 18, 2026	3.02	3.02	3.00	3.00	2.97	-0.99%	425,422
Feb 17, 2026	3.03	3.07	2.98	3.03	3.00	-	2,553,034
Feb 16, 2026	2.93	3.07	2.93	3.03	3.00	3.77%	5,139,462
Feb 13, 2026	3.01	3.01	2.90	2.92	2.89	-2.99%	3,931,742
Feb 12, 2026	3.07	3.07	2.98	3.01	2.98	-1.95%	3,618,227
Feb 11, 2026	3.16	3.16	3.07	3.07	3.04	-2.85%	2,710,437
Feb 10, 2026	3.17	3.28	3.16	3.16	3.13	0.32%	10,100,280
Feb 9, 2026	2.87	3.17	2.87	3.15	3.12	10.14%	13,779,290
Feb 6, 2026	2.89	2.89	2.86	2.86	2.83	-0.69%	945,204
Feb 5, 2026	2.91	2.94	2.88	2.88	2.85	-1.03%	1,898,182
Feb 4, 2026	2.93	2.94	2.90	2.91	2.88	-0.68%	2,522,874
Feb 3, 2026	2.96	2.98	2.93	2.93	2.90	-1.01%	1,507,981
Feb 2, 2026	2.88	2.98	2.87	2.96	2.93	3.14%	3,224,263
Jan 30, 2026	2.86	2.88	2.84	2.87	2.84	0.70%	1,029,692
Jan 29, 2026	2.89	2.91	2.85	2.85	2.82	-1.38%	2,875,208
Jan 28, 2026	2.91	2.92	2.88	2.89	2.86	-0.69%	489,827
Jan 27, 2026	2.89	2.92	2.88	2.91	2.88	0.34%	1,385,990
Jan 26, 2026	2.94	2.94	2.86	2.90	2.87	-0.68%	2,338,474
Jan 23, 2026	2.93	2.95	2.92	2.92	2.89	-	1,598,647
Jan 22, 2026	2.91	2.99	2.91	2.92	2.89	0.34%	2,654,553
Jan 21, 2026	2.96	2.96	2.91	2.91	2.88	-1.36%	1,987,940
Jan 20, 2026	2.96	2.98	2.94	2.95	2.92	-	1,413,911
Jan 19, 2026	2.98	3.05	2.95	2.95	2.92	-0.67%	2,378,219
Jan 16, 2026	2.94	3.00	2.94	2.97	2.94	1.02%	974,688
Jan 15, 2026	3.01	3.01	2.93	2.94	2.91	-2.00%	2,212,485
Jan 14, 2026	3.06	3.09	3.00	3.00	2.97	-1.96%	4,431,907
Jan 13, 2026	3.11	3.13	3.06	3.06	3.03	-1.29%	1,786,448
Jan 12, 2026	3.06	3.11	3.04	3.10	3.07	1.31%	2,964,692
Jan 9, 2026	3.05	3.09	3.04	3.06	3.03	-1.61%	5,922,948
Jan 8, 2026	3.17	3.18	3.11	3.11	3.08	-1.89%	2,924,347
Jan 7, 2026	3.25	3.25	3.17	3.17	3.14	-2.16%	4,911,126