TAQA Arabia S.A.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	13.25	13.41	13.20	13.23	13.23	-0.15%	764,738
Mar 11, 2026	13.28	13.39	13.18	13.25	13.25	-0.23%	801,218
Mar 10, 2026	13.40	13.68	13.28	13.28	13.28	-0.90%	2,178,190
Mar 9, 2026	13.44	13.74	13.40	13.40	13.40	-0.30%	2,730,971
Mar 8, 2026	13.13	13.67	13.30	13.44	13.44	2.36%	4,475,716
Mar 5, 2026	13.20	13.42	13.11	13.13	13.13	-0.53%	2,180,814
Mar 4, 2026	12.73	13.38	12.74	13.20	13.20	3.69%	3,395,702
Mar 3, 2026	12.17	13.13	12.08	12.73	12.73	4.60%	3,391,926
Mar 2, 2026	12.20	12.37	12.15	12.17	12.17	-0.25%	412,280
Mar 1, 2026	12.60	12.26	11.60	12.20	12.20	-3.17%	938,112
Feb 26, 2026	12.44	12.63	12.34	12.60	12.60	1.29%	474,322
Feb 25, 2026	12.53	12.62	12.26	12.44	12.44	-0.72%	673,914
Feb 24, 2026	12.52	12.65	12.48	12.53	12.53	0.08%	472,470
Feb 23, 2026	12.47	12.67	12.47	12.52	12.52	0.40%	1,003,140
Feb 22, 2026	12.67	12.79	12.20	12.47	12.47	-1.58%	936,772
Feb 19, 2026	12.90	12.99	12.55	12.67	12.67	-1.78%	792,110
Feb 18, 2026	12.82	12.96	12.84	12.90	12.90	0.62%	395,824
Feb 17, 2026	12.83	13.04	12.80	12.82	12.82	-0.08%	1,161,102
Feb 16, 2026	13.01	13.15	12.83	12.83	12.83	-1.38%	733,740
Feb 15, 2026	12.90	13.17	12.87	13.01	13.01	0.85%	2,224,830
Feb 12, 2026	12.80	13.00	12.78	12.90	12.90	0.78%	818,723
Feb 11, 2026	12.99	13.08	12.79	12.80	12.80	-1.46%	734,673
Feb 10, 2026	12.92	13.13	12.90	12.99	12.99	0.54%	1,163,775
Feb 9, 2026	12.72	13.05	12.74	12.92	12.92	1.57%	2,016,324
Feb 8, 2026	12.63	12.76	12.65	12.72	12.72	0.71%	531,018
Feb 5, 2026	12.80	12.83	12.54	12.63	12.63	-1.33%	961,993
Feb 4, 2026	12.80	12.87	12.66	12.80	12.80	-	1,161,351
Feb 3, 2026	12.74	12.88	12.70	12.80	12.80	0.47%	1,008,747
Feb 2, 2026	12.45	12.77	12.38	12.74	12.74	2.33%	1,725,105
Feb 1, 2026	12.53	12.63	12.15	12.45	12.45	-0.64%	1,696,550
Jan 28, 2026	12.70	12.95	12.49	12.53	12.53	-1.34%	1,888,921
Jan 27, 2026	12.70	12.77	12.66	12.70	12.70	-	486,873
Jan 26, 2026	12.80	12.86	12.70	12.70	12.70	-0.78%	587,377
Jan 25, 2026	12.79	12.95	12.77	12.80	12.80	0.08%	874,874
Jan 22, 2026	12.82	12.97	12.76	12.79	12.79	-0.23%	1,059,764
Jan 21, 2026	12.69	12.90	12.65	12.82	12.82	1.02%	1,027,429
Jan 20, 2026	12.75	13.04	12.65	12.69	12.69	-0.47%	1,404,315
Jan 19, 2026	12.77	12.88	12.70	12.75	12.75	-0.16%	707,240
Jan 18, 2026	12.51	12.91	12.66	12.77	12.77	2.08%	339,203
Jan 15, 2026	12.81	12.99	12.40	12.51	12.51	-2.34%	1,459,486
Jan 14, 2026	12.99	13.09	12.61	12.81	12.81	-1.39%	1,077,993
Jan 13, 2026	13.10	13.24	12.92	12.99	12.99	-0.84%	1,241,805
Jan 12, 2026	13.37	13.50	13.10	13.10	13.10	-2.02%	1,949,289
Jan 11, 2026	13.41	13.56	13.37	13.37	13.37	-0.30%	1,077,007
Jan 8, 2026	13.62	13.72	13.39	13.41	13.41	-1.54%	1,710,461
Jan 6, 2026	13.62	13.87	13.62	13.62	13.62	-	3,307,289
Jan 5, 2026	13.90	14.02	13.61	13.62	13.62	-2.01%	4,098,395
Jan 4, 2026	14.49	14.49	13.90	13.90	13.90	-4.07%	5,305,473
Dec 31, 2025	13.37	16.04	13.35	14.49	14.49	8.38%	9,546,347
Dec 30, 2025	13.40	13.50	13.33	13.37	13.37	-0.22%	1,192,671