TAQA Morocco S.A. (CBSE:TQM)
Morocco · Delayed Price · Currency is MAD 1,900.00
-19.00 (-0.99%)
At close: Feb 26, 2026
TAQA Morocco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1,919.00 | 1,919.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.99% | 372 |
| Feb 25, 2026 | 1,919.00 | 1,920.00 | 1,910.00 | 1,919.00 | 1,919.00 | - | 44 |
| Feb 24, 2026 | 1,939.00 | 1,939.00 | 1,901.00 | 1,919.00 | 1,919.00 | -0.57% | 154 |
| Feb 23, 2026 | 1,948.00 | 1,948.00 | 1,900.00 | 1,930.00 | 1,930.00 | 2.12% | 350 |
| Feb 20, 2026 | 1,989.00 | 1,990.00 | 1,890.00 | 1,890.00 | 1,890.00 | -4.55% | 1,569 |
| Feb 19, 2026 | 1,999.00 | 1,999.00 | 1,973.00 | 1,980.00 | 1,980.00 | - | 113 |
| Feb 18, 2026 | 2,000.00 | 2,000.00 | 1,960.00 | 1,980.00 | 1,980.00 | - | 75 |
| Feb 17, 2026 | 2,016.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.10% | 1,796 |
| Feb 16, 2026 | 2,023.00 | 2,024.00 | 1,955.00 | 2,002.00 | 2,002.00 | 2.67% | 1,012 |
| Feb 13, 2026 | 2,020.00 | 2,020.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.52% | 2,249 |
| Feb 12, 2026 | 2,045.00 | 2,045.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.46% | 8,209 |
| Feb 11, 2026 | 2,015.00 | 2,059.00 | 1,971.00 | 1,971.00 | 1,971.00 | -1.45% | 713 |
| Feb 10, 2026 | 2,020.00 | 2,026.00 | 1,960.00 | 2,000.00 | 2,000.00 | -0.45% | 683 |
| Feb 9, 2026 | 1,999.00 | 2,009.00 | 1,955.00 | 2,009.00 | 2,009.00 | 3.29% | 369 |
| Feb 6, 2026 | 2,000.00 | 2,000.00 | 1,920.00 | 1,945.00 | 1,945.00 | -2.75% | 2,310 |
| Feb 5, 2026 | 2,015.00 | 2,070.00 | 1,900.00 | 2,000.00 | 2,000.00 | -1.67% | 2,372 |
| Feb 4, 2026 | 2,075.00 | 2,080.00 | 2,034.00 | 2,034.00 | 2,034.00 | -2.21% | 117 |
| Feb 3, 2026 | 2,050.00 | 2,080.00 | 2,030.00 | 2,080.00 | 2,080.00 | 1.46% | 85 |
| Feb 2, 2026 | 2,065.00 | 2,095.00 | 2,050.00 | 2,050.00 | 2,050.00 | -1.87% | 10,764 |
| Jan 30, 2026 | 2,129.00 | 2,129.00 | 2,080.00 | 2,089.00 | 2,089.00 | -0.76% | 4,040 |
| Jan 29, 2026 | 2,086.00 | 2,150.00 | 2,060.00 | 2,105.00 | 2,105.00 | 0.24% | 12,066 |
| Jan 28, 2026 | 2,050.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | 0.53% | 36,949 |
| Jan 27, 2026 | 2,060.00 | 2,089.00 | 2,027.00 | 2,089.00 | 2,089.00 | 3.11% | 208 |
| Jan 26, 2026 | 2,100.00 | 2,100.00 | 2,025.00 | 2,026.00 | 2,026.00 | -3.02% | 556 |
| Jan 23, 2026 | 2,149.00 | 2,149.00 | 2,087.00 | 2,089.00 | 2,089.00 | -0.52% | 6,833 |
| Jan 22, 2026 | 2,087.00 | 2,169.00 | 2,087.00 | 2,100.00 | 2,100.00 | - | 401 |
| Jan 21, 2026 | 2,130.00 | 2,145.00 | 2,100.00 | 2,100.00 | 2,100.00 | -1.41% | 579 |
| Jan 20, 2026 | 2,178.00 | 2,178.00 | 2,130.00 | 2,130.00 | 2,130.00 | -0.93% | 1,224 |
| Jan 19, 2026 | 2,180.00 | 2,189.00 | 2,150.00 | 2,150.00 | 2,150.00 | -1.33% | 258 |
| Jan 16, 2026 | 2,216.00 | 2,216.00 | 2,175.00 | 2,179.00 | 2,179.00 | -0.68% | 1,119 |
| Jan 15, 2026 | 2,189.00 | 2,209.00 | 2,170.00 | 2,194.00 | 2,194.00 | 0.23% | 882 |
| Jan 13, 2026 | 2,229.00 | 2,229.00 | 2,189.00 | 2,189.00 | 2,189.00 | -0.50% | 222 |
| Jan 12, 2026 | 2,190.00 | 2,200.00 | 2,158.00 | 2,200.00 | 2,200.00 | 0.50% | 344 |
| Jan 9, 2026 | 2,191.00 | 2,199.00 | 2,180.00 | 2,189.00 | 2,189.00 | -0.09% | 7,820 |
| Jan 8, 2026 | 2,200.00 | 2,200.00 | 2,180.00 | 2,191.00 | 2,191.00 | 0.05% | 3,297 |
| Jan 7, 2026 | 2,200.00 | 2,201.00 | 2,190.00 | 2,190.00 | 2,190.00 | -0.45% | 5,153 |
| Jan 6, 2026 | 2,245.00 | 2,245.00 | 2,195.00 | 2,200.00 | 2,200.00 | - | 586 |
| Jan 5, 2026 | 2,269.00 | 2,269.00 | 2,199.00 | 2,200.00 | 2,200.00 | 2.09% | 725 |
| Jan 2, 2026 | 2,146.00 | 2,175.00 | 2,140.00 | 2,155.00 | 2,155.00 | 1.65% | 8,013 |
| Dec 31, 2025 | 2,195.00 | 2,220.00 | 2,120.00 | 2,120.00 | 2,120.00 | -2.75% | 5,811 |
| Dec 30, 2025 | 2,180.00 | 2,200.00 | 2,150.00 | 2,180.00 | 2,180.00 | -0.82% | 52,144 |
| Dec 29, 2025 | 2,199.00 | 2,247.00 | 2,131.00 | 2,198.00 | 2,198.00 | -0.09% | 2,770 |
| Dec 26, 2025 | 2,246.00 | 2,246.00 | 2,150.00 | 2,200.00 | 2,200.00 | 0.46% | 8,145 |
| Dec 25, 2025 | 2,215.00 | 2,259.00 | 2,190.00 | 2,190.00 | 2,190.00 | -0.45% | 6,830 |
| Dec 24, 2025 | 2,233.00 | 2,260.00 | 2,200.00 | 2,200.00 | 2,200.00 | -1.79% | 1,546 |
| Dec 23, 2025 | 2,287.00 | 2,287.00 | 2,240.00 | 2,240.00 | 2,240.00 | -0.44% | 320 |
| Dec 22, 2025 | 2,314.00 | 2,314.00 | 2,250.00 | 2,250.00 | 2,250.00 | - | 4,761 |
| Dec 19, 2025 | 2,295.00 | 2,300.00 | 2,250.00 | 2,250.00 | 2,250.00 | -1.75% | 6,630 |
| Dec 18, 2025 | 2,293.00 | 2,293.00 | 2,250.00 | 2,290.00 | 2,290.00 | 1.78% | 453 |
| Dec 17, 2025 | 2,294.00 | 2,294.00 | 2,250.00 | 2,250.00 | 2,250.00 | -1.66% | 293 |