ADX:TAQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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