TAQA Morocco S.A. (CBSE:TQM)
Morocco · Delayed Price · Currency is MAD 1,715.00
+15.00 (0.88%)
At close: Jul 20, 2026
TAQA Morocco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,710.00 | 1,730.00 | 1,702.00 | 1,715.00 | 1,715.00 | 0.88% | 265 |
| Jul 17, 2026 | 1,749.00 | 1,749.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.19% | 1,956 |
| Jul 16, 2026 | 1,724.00 | 1,738.00 | 1,723.00 | 1,738.00 | 1,738.00 | -0.11% | 26 |
| Jul 15, 2026 | 1,754.00 | 1,754.00 | 1,721.00 | 1,740.00 | 1,740.00 | 1.16% | 995 |
| Jul 14, 2026 | 1,721.00 | 1,765.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.15% | 165 |
| Jul 13, 2026 | 1,720.00 | 1,745.00 | 1,720.00 | 1,740.00 | 1,740.00 | 0.23% | 174 |
| Jul 10, 2026 | 1,765.00 | 1,765.00 | 1,736.00 | 1,736.00 | 1,736.00 | -0.80% | 1,016 |
| Jul 9, 2026 | 1,745.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,750.00 | - | 16 |
| Jul 8, 2026 | 1,786.00 | 1,786.00 | 1,741.00 | 1,750.00 | 1,750.00 | 0.52% | 119 |
| Jul 7, 2026 | 1,790.00 | 1,790.00 | 1,741.00 | 1,741.00 | 1,741.00 | -0.80% | 161 |
| Jul 6, 2026 | 1,793.00 | 1,793.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.68% | 66 |
| Jul 3, 2026 | 1,798.00 | 1,798.00 | 1,748.00 | 1,785.00 | 1,785.00 | 0.28% | 667 |
| Jul 2, 2026 | 1,785.00 | 1,785.00 | 1,745.00 | 1,780.00 | 1,780.00 | 1.71% | 26 |
| Jul 1, 2026 | 1,769.00 | 1,800.00 | 1,736.00 | 1,750.00 | 1,750.00 | - | 1,215 |
| Jun 30, 2026 | 1,780.00 | 1,780.00 | 1,720.00 | 1,750.00 | 1,750.00 | -1.63% | 880 |
| Jun 29, 2026 | 1,786.00 | 1,786.00 | 1,755.00 | 1,779.00 | 1,779.00 | -0.50% | 47 |
| Jun 26, 2026 | 1,765.00 | 1,789.00 | 1,752.00 | 1,788.00 | 1,788.00 | 1.30% | 316 |
| Jun 25, 2026 | 1,766.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,765.00 | - | 153 |
| Jun 24, 2026 | 1,794.00 | 1,794.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.84% | 112 |
| Jun 23, 2026 | 1,806.00 | 1,806.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.49% | 536 |
| Jun 22, 2026 | 1,816.00 | 1,816.00 | 1,775.00 | 1,807.00 | 1,807.00 | 1.23% | 42 |
| Jun 19, 2026 | 1,799.00 | 1,799.00 | 1,735.00 | 1,785.00 | 1,785.00 | 2.00% | 452 |
| Jun 18, 2026 | 1,805.00 | 1,805.00 | 1,750.00 | 1,750.00 | 1,750.00 | -4.84% | 788 |
| Jun 16, 2026 | 1,847.00 | 1,847.00 | 1,763.00 | 1,839.00 | 1,839.00 | -0.54% | 413 |
| Jun 15, 2026 | 1,811.00 | 1,849.00 | 1,750.00 | 1,849.00 | 1,849.00 | 5.72% | 1,148 |
| Jun 12, 2026 | 1,750.00 | 1,789.00 | 1,749.00 | 1,749.00 | 1,749.00 | 2.88% | 638 |
| Jun 11, 2026 | 1,749.00 | 1,749.00 | 1,690.00 | 1,700.00 | 1,700.00 | -2.86% | 1,316 |
| Jun 10, 2026 | 1,760.00 | 1,760.00 | 1,725.00 | 1,750.00 | 1,750.00 | -0.57% | 303 |
| Jun 9, 2026 | 1,770.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.57% | 330 |
| Jun 8, 2026 | 1,720.00 | 1,765.00 | 1,711.00 | 1,750.00 | 1,750.00 | 1.74% | 601 |
| Jun 5, 2026 | 1,750.00 | 1,810.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.71% | 1,136 |
| Jun 4, 2026 | 1,760.00 | 1,760.00 | 1,747.00 | 1,750.00 | 1,750.00 | - | 1,244 |
| Jun 3, 2026 | 1,750.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.23% | 381 |
| Jun 2, 2026 | 1,760.00 | 1,760.00 | 1,745.00 | 1,746.00 | 1,746.00 | -0.80% | 421 |
| Jun 1, 2026 | 1,820.00 | 1,820.00 | 1,750.00 | 1,760.00 | 1,760.00 | -2.71% | 1,193 |
| May 26, 2026 | 1,820.00 | 1,820.00 | 1,796.00 | 1,809.00 | 1,809.00 | 0.50% | 409 |
| May 25, 2026 | 1,800.00 | 1,823.00 | 1,795.00 | 1,800.00 | 1,800.00 | 0.67% | 610 |
| May 22, 2026 | 1,750.00 | 1,789.00 | 1,750.00 | 1,788.00 | 1,788.00 | 2.76% | 383 |
| May 21, 2026 | 1,750.00 | 1,750.00 | 1,721.00 | 1,740.00 | 1,740.00 | 0.64% | 474 |
| May 20, 2026 | 1,745.00 | 1,750.00 | 1,729.00 | 1,729.00 | 1,729.00 | -0.92% | 444 |
| May 19, 2026 | 1,760.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.85% | 672 |
| May 18, 2026 | 1,784.00 | 1,789.00 | 1,743.00 | 1,760.00 | 1,760.00 | 1.15% | 392 |
| May 15, 2026 | 1,750.00 | 1,760.00 | 1,735.00 | 1,740.00 | 1,740.00 | -0.57% | 268 |
| May 14, 2026 | 1,790.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.51% | 1,673 |
| May 13, 2026 | 1,790.00 | 1,790.00 | 1,755.00 | 1,759.00 | 1,759.00 | -1.18% | 2,982 |
| May 12, 2026 | 1,790.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,780.00 | -0.56% | 2,859 |
| May 11, 2026 | 1,823.00 | 1,823.00 | 1,785.00 | 1,790.00 | 1,790.00 | -0.50% | 755 |
| May 8, 2026 | 1,802.00 | 1,817.00 | 1,791.00 | 1,799.00 | 1,799.00 | -0.06% | 690 |
| May 7, 2026 | 1,810.00 | 1,823.00 | 1,790.00 | 1,800.00 | 1,800.00 | - | 290 |
| May 6, 2026 | 1,800.00 | 1,835.00 | 1,785.00 | 1,800.00 | 1,800.00 | - | 1,090 |