ADX:TAQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.23	2.28	2.19	2.27	2.27	1.70%	1,214,964
May 21, 2026	2.21	2.25	2.20	2.24	2.23	1.82%	1,348,136
May 20, 2026	2.20	2.22	2.18	2.20	2.19	-	804,797
May 19, 2026	2.24	2.24	2.17	2.20	2.19	-0.45%	1,895,915
May 18, 2026	2.30	2.30	2.20	2.21	2.20	-3.91%	2,285,559
May 15, 2026	2.33	2.33	2.29	2.30	2.29	-	344,996
May 14, 2026	2.31	2.32	2.28	2.30	2.29	-	536,802
May 13, 2026	2.33	2.34	2.30	2.30	2.29	-1.71%	463,480
May 12, 2026	2.35	2.36	2.32	2.34	2.33	-0.43%	417,304
May 11, 2026	2.36	2.37	2.33	2.35	2.34	-	429,503
May 8, 2026	2.36	2.38	2.33	2.35	2.34	-0.84%	1,062,179
May 7, 2026	2.38	2.39	2.36	2.37	2.36	-0.42%	675,896
May 6, 2026	2.35	2.42	2.33	2.38	2.37	2.15%	2,160,681
May 5, 2026	2.35	2.35	2.30	2.33	2.32	-1.69%	358,243
May 4, 2026	2.39	2.47	2.35	2.37	2.36	-0.84%	1,898,847
May 1, 2026	2.34	2.40	2.30	2.39	2.38	3.46%	617,840
Apr 30, 2026	2.38	2.38	2.31	2.31	2.30	-3.35%	507,118
Apr 29, 2026	2.36	2.39	2.34	2.39	2.38	1.27%	407,504
Apr 28, 2026	2.38	2.40	2.32	2.36	2.35	-0.42%	684,885
Apr 27, 2026	2.35	2.37	2.33	2.37	2.36	1.72%	244,556
Apr 24, 2026	2.34	2.35	2.31	2.33	2.32	-0.43%	440,750
Apr 23, 2026	2.34	2.37	2.23	2.34	2.33	-	852,245
Apr 22, 2026	2.36	2.39	2.30	2.34	2.33	-0.85%	1,175,349
Apr 21, 2026	2.40	2.40	2.34	2.36	2.35	-1.67%	1,003,359
Apr 20, 2026	2.46	2.46	2.37	2.40	2.39	-2.04%	917,499
Apr 17, 2026	2.46	2.49	2.41	2.45	2.44	-0.41%	916,709
Apr 16, 2026	2.48	2.50	2.44	2.46	2.45	-	1,493,620
Apr 15, 2026	2.44	2.50	2.44	2.46	2.45	1.23%	1,919,993
Apr 14, 2026	2.39	2.44	2.36	2.43	2.42	1.67%	1,185,789
Apr 13, 2026	2.37	2.39	2.32	2.39	2.38	2.14%	557,500
Apr 10, 2026	2.34	2.38	2.30	2.34	2.33	1.74%	951,333
Apr 9, 2026	2.38	2.38	2.27	2.30	2.29	-2.54%	3,459,383
Apr 8, 2026	2.50	2.52	2.34	2.36	2.35	1.29%	3,483,845
Apr 7, 2026	2.35	2.35	2.30	2.33	2.32	-0.85%	405,910
Apr 6, 2026	2.33	2.36	2.23	2.35	2.34	2.17%	1,084,885
Apr 3, 2026	2.34	2.39	2.28	2.30	2.29	-1.71%	1,238,931
Apr 2, 2026	2.38	2.40	2.34	2.34	2.33	-2.09%	1,376,405
Apr 1, 2026	2.45	2.48	2.38	2.39	2.38	-1.65%	2,129,788
Mar 31, 2026	2.55	2.58	2.43	2.43	2.42	-4.71%	4,053,680
Mar 30, 2026	2.58	2.65	2.54	2.55	2.54	-1.54%	4,517,119
Mar 27, 2026	2.50	2.60	2.50	2.59	2.58	3.19%	1,494,698
Mar 26, 2026	2.59	2.61	2.50	2.51	2.50	-3.46%	1,557,653
Mar 25, 2026	2.50	2.65	2.48	2.60	2.59	6.56%	3,465,845
Mar 24, 2026	2.44	2.55	2.42	2.44	2.43	2.95%	1,472,956
Mar 23, 2026	2.48	2.48	2.37	2.37	2.36	-4.82%	796,539
Mar 18, 2026	2.40	2.57	2.40	2.49	2.48	4.71%	1,740,556
Mar 17, 2026	2.36	2.43	2.30	2.40	2.37	2.56%	955,946
Mar 16, 2026	2.38	2.44	2.30	2.34	2.31	-1.68%	1,104,261
Mar 13, 2026	2.33	2.49	2.32	2.38	2.35	2.15%	1,113,536
Mar 12, 2026	2.40	2.44	2.31	2.33	2.30	-4.12%	2,041,456