ADX:TAQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	2.66	2.66	2.64	2.66	2.66	-	4,361,227
Jul 22, 2026	2.65	2.66	2.65	2.66	2.66	-	2,903,911
Jul 21, 2026	2.65	2.66	2.64	2.66	2.66	0.38%	2,231,092
Jul 20, 2026	2.65	2.66	2.64	2.65	2.65	-	582,306
Jul 17, 2026	2.65	2.65	2.64	2.65	2.65	-	86,447
Jul 16, 2026	2.65	2.66	2.64	2.65	2.65	-	1,223,993
Jul 15, 2026	2.64	2.65	2.63	2.65	2.65	-	565,535
Jul 14, 2026	2.64	2.65	2.64	2.65	2.65	-0.38%	1,361,781
Jul 13, 2026	2.65	2.66	2.64	2.66	2.66	-	1,681,004
Jul 10, 2026	2.65	2.66	2.65	2.66	2.66	-	32,334
Jul 9, 2026	2.65	2.66	2.64	2.66	2.66	-	293,537
Jul 8, 2026	2.65	2.67	2.64	2.66	2.66	0.38%	2,027,759
Jul 7, 2026	2.64	2.66	2.64	2.65	2.65	0.38%	650,640
Jul 6, 2026	2.65	2.65	2.64	2.64	2.64	-0.38%	770,720
Jul 3, 2026	2.65	2.66	2.65	2.65	2.65	-	764,003
Jul 2, 2026	2.64	2.65	2.64	2.65	2.65	0.76%	932,188
Jul 1, 2026	2.63	2.64	2.62	2.63	2.63	-	1,349,003
Jun 30, 2026	2.63	2.64	2.62	2.63	2.63	0.38%	2,686,931
Jun 29, 2026	2.62	2.63	2.61	2.62	2.62	0.38%	1,515,982
Jun 26, 2026	2.63	2.63	2.61	2.61	2.61	-0.76%	1,747,933
Jun 25, 2026	2.63	2.64	2.62	2.63	2.63	-	2,037,304
Jun 24, 2026	2.64	2.64	2.62	2.63	2.63	-0.38%	2,821,923
Jun 23, 2026	2.63	2.64	2.62	2.64	2.64	-	3,211,989
Jun 22, 2026	2.62	2.64	2.62	2.64	2.64	1.15%	1,688,319
Jun 19, 2026	2.63	2.64	2.61	2.61	2.61	-0.76%	6,074,996
Jun 18, 2026	2.64	2.65	2.61	2.63	2.63	-0.38%	10,058,100
Jun 17, 2026	2.64	2.65	2.62	2.64	2.64	-	2,225,373
Jun 16, 2026	2.63	2.66	2.61	2.64	2.64	13.30%	15,582,320
Jun 12, 2026	2.35	2.37	2.30	2.33	2.33	1.75%	1,303,717
Jun 11, 2026	2.39	2.43	2.29	2.29	2.29	-3.38%	1,512,134
Jun 10, 2026	2.37	2.39	2.34	2.37	2.37	-	698,755
Jun 9, 2026	2.33	2.42	2.33	2.37	2.37	2.16%	1,370,642
Jun 8, 2026	2.37	2.37	2.32	2.32	2.32	-3.33%	595,220
Jun 5, 2026	2.26	2.47	2.25	2.40	2.40	6.19%	2,950,583
Jun 4, 2026	2.28	2.29	2.25	2.26	2.26	-0.88%	239,481
Jun 3, 2026	2.31	2.32	2.27	2.28	2.28	-1.72%	347,201
Jun 2, 2026	2.34	2.34	2.29	2.32	2.32	-0.85%	725,873
Jun 1, 2026	2.38	2.39	2.32	2.34	2.34	-1.27%	490,745
May 25, 2026	2.28	2.38	2.28	2.37	2.37	4.41%	1,148,852
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