TAQA Morocco S.A. (CBSE:TQM)
Morocco · Delayed Price · Currency is MAD 1,780.00
-27.00 (-1.49%)
At close: Jun 23, 2026
TAQA Morocco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |