TAQA Morocco S.A. (CBSE:TQM)
Morocco · Delayed Price · Currency is MAD 1,800.00
+12.00 (0.67%)
At close: May 25, 2026
TAQA Morocco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1,830.00 | 1,840.00 | 1,799.00 | 1,800.00 | 1,800.00 | -2.44% | 1,597 |
| May 4, 2026 | 1,854.00 | 1,854.00 | 1,780.00 | 1,845.00 | 1,845.00 | 2.50% | 962 |
| Apr 30, 2026 | 1,830.00 | 1,832.00 | 1,780.00 | 1,800.00 | 1,800.00 | -2.65% | 9,969 |
| Apr 29, 2026 | 1,870.00 | 1,870.00 | 1,830.00 | 1,849.00 | 1,849.00 | -0.05% | 194 |
| Apr 28, 2026 | 1,878.00 | 1,878.00 | 1,820.00 | 1,850.00 | 1,850.00 | - | 22,224 |
| Apr 27, 2026 | 1,850.00 | 1,879.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 344 |
| Apr 24, 2026 | 1,875.00 | 1,879.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.33% | 5,915 |
| Apr 23, 2026 | 1,893.00 | 1,893.00 | 1,870.00 | 1,875.00 | 1,875.00 | -1.32% | 288 |
| Apr 22, 2026 | 1,855.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,900.00 | 1.06% | 665 |
| Apr 21, 2026 | 1,880.00 | 1,880.00 | 1,870.00 | 1,880.00 | 1,880.00 | 0.05% | 1,525 |
| Apr 20, 2026 | 1,879.00 | 1,880.00 | 1,825.00 | 1,879.00 | 1,879.00 | -0.05% | 2,698 |
| Apr 17, 2026 | 1,855.00 | 1,921.00 | 1,850.00 | 1,880.00 | 1,880.00 | 0.53% | 11,052 |
| Apr 16, 2026 | 1,899.00 | 1,899.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.85% | 2,075 |
| Apr 15, 2026 | 1,929.00 | 1,940.00 | 1,873.00 | 1,886.00 | 1,886.00 | 1.45% | 11,227 |
| Apr 14, 2026 | 1,900.00 | 1,945.00 | 1,859.00 | 1,859.00 | 1,859.00 | -0.59% | 4,587 |
| Apr 13, 2026 | 1,850.00 | 1,940.00 | 1,820.00 | 1,870.00 | 1,870.00 | 0.32% | 2,864 |
| Apr 10, 2026 | 1,830.00 | 1,864.00 | 1,830.00 | 1,864.00 | 1,864.00 | 3.56% | 1,301 |
| Apr 9, 2026 | 1,830.00 | 1,842.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 1,884 |
| Apr 8, 2026 | 1,850.00 | 1,854.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2.56% | 1,418 |
| 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 |