ADX:TAQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	2.34	2.38	2.30	2.34	2.34	1.74%	951,333
Apr 9, 2026	2.38	2.38	2.27	2.30	2.30	-2.54%	3,459,383
Apr 8, 2026	2.50	2.52	2.34	2.36	2.36	1.29%	3,483,845
Apr 7, 2026	2.35	2.35	2.30	2.33	2.33	-0.85%	405,910
Apr 6, 2026	2.33	2.36	2.23	2.35	2.35	2.17%	1,084,885
Apr 3, 2026	2.34	2.39	2.28	2.30	2.30	-1.71%	1,238,931
Apr 2, 2026	2.38	2.40	2.34	2.34	2.34	-2.09%	1,376,405
Apr 1, 2026	2.45	2.48	2.38	2.39	2.39	-1.65%	2,129,788
Mar 31, 2026	2.55	2.58	2.43	2.43	2.43	-4.71%	4,053,680
Mar 30, 2026	2.58	2.65	2.54	2.55	2.55	-1.54%	4,517,119
Mar 27, 2026	2.50	2.60	2.50	2.59	2.59	3.19%	1,494,698
Mar 26, 2026	2.59	2.61	2.50	2.51	2.51	-3.46%	1,557,653
Mar 25, 2026	2.50	2.65	2.48	2.60	2.60	6.56%	3,465,845
Mar 24, 2026	2.44	2.55	2.42	2.44	2.44	2.95%	1,472,956
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