TAQA Morocco S.A. (CBSE:TQM)
Morocco · Delayed Price · Currency is MAD 1,755.00
-15.00 (-0.85%)
At close: Apr 7, 2026
TAQA Morocco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1,799.00 | 1,799.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.85% | 5,298 |
| Apr 6, 2026 | 1,834.00 | 1,855.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.67% | 14,434 |
| Apr 3, 2026 | 1,847.00 | 1,847.00 | 1,770.00 | 1,800.00 | 1,800.00 | -2.54% | 31,244 |
| Apr 2, 2026 | 1,800.00 | 1,850.00 | 1,800.00 | 1,847.00 | 1,847.00 | -0.16% | 216 |
| Apr 1, 2026 | 1,810.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | 5.71% | 651 |
| Mar 31, 2026 | 1,818.00 | 1,818.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.78% | 1,811 |
| Mar 30, 2026 | 1,770.00 | 1,820.00 | 1,770.00 | 1,800.00 | 1,800.00 | 1.69% | 51 |
| Mar 27, 2026 | 1,870.00 | 1,870.00 | 1,770.00 | 1,770.00 | 1,770.00 | -5.04% | 7,572 |
| Mar 26, 2026 | 1,870.00 | 1,870.00 | 1,820.00 | 1,864.00 | 1,864.00 | -0.16% | 174 |
| Mar 25, 2026 | 1,870.00 | 1,870.00 | 1,810.00 | 1,867.00 | 1,867.00 | -0.16% | 1,583 |
| Mar 24, 2026 | 1,870.00 | 1,885.00 | 1,853.00 | 1,870.00 | 1,870.00 | 1.91% | 148 |
| Mar 19, 2026 | 1,794.00 | 1,849.00 | 1,771.00 | 1,835.00 | 1,835.00 | 2.23% | 70,176 |
| Mar 18, 2026 | 1,875.00 | 1,875.00 | 1,795.00 | 1,795.00 | 1,795.00 | -1.37% | 989 |
| Mar 17, 2026 | 1,760.00 | 1,820.00 | 1,760.00 | 1,820.00 | 1,820.00 | 3.41% | 34 |
| Mar 16, 2026 | 1,895.00 | 1,895.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 3,499 |
| Mar 13, 2026 | 1,854.00 | 1,854.00 | 1,751.00 | 1,760.00 | 1,760.00 | -5.33% | 4,444 |
| Mar 12, 2026 | 1,885.00 | 1,885.00 | 1,840.00 | 1,859.00 | 1,859.00 | 1.42% | 4,355 |
| Mar 11, 2026 | 1,850.00 | 1,873.00 | 1,822.00 | 1,833.00 | 1,833.00 | 0.77% | 1,070 |
| Mar 10, 2026 | 1,898.00 | 1,898.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1.62% | 154 |
| Mar 9, 2026 | 1,810.00 | 1,810.00 | 1,750.00 | 1,790.00 | 1,790.00 | -0.56% | 686 |
| Mar 6, 2026 | 1,920.00 | 1,920.00 | 1,799.00 | 1,800.00 | 1,800.00 | - | 24,596 |
| Mar 5, 2026 | 1,725.00 | 1,819.00 | 1,720.00 | 1,800.00 | 1,800.00 | 5.20% | 4,516 |
| Mar 4, 2026 | 1,630.00 | 1,783.00 | 1,630.00 | 1,711.00 | 1,711.00 | 4.90% | 2,638 |
| Mar 3, 2026 | 1,744.00 | 1,769.00 | 1,600.00 | 1,631.00 | 1,631.00 | -6.53% | 4,953 |
| Mar 2, 2026 | 1,820.00 | 1,860.00 | 1,706.00 | 1,745.00 | 1,745.00 | -7.92% | 2,754 |
| Feb 27, 2026 | 1,899.00 | 1,899.00 | 1,800.00 | 1,895.00 | 1,895.00 | -0.26% | 9,387 |
| 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 |