TAQA Arabia S.A.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	13.37	13.45	13.29	13.40	13.40	0.22%	1,014,978
Dec 28, 2025	13.36	13.52	13.30	13.37	13.37	0.07%	2,882,936
Dec 25, 2025	13.30	13.48	13.30	13.36	13.36	0.45%	4,718,660
Dec 24, 2025	13.28	13.40	13.25	13.30	13.30	0.15%	4,996,976
Dec 23, 2025	13.04	13.50	13.04	13.28	13.28	1.84%	6,063,894
Dec 22, 2025	13.21	13.30	13.00	13.04	13.04	-1.29%	2,786,797
Dec 21, 2025	13.40	13.49	13.16	13.21	13.21	-1.42%	1,854,297
Dec 18, 2025	12.89	13.63	13.30	13.40	13.40	3.96%	12,858,150
Dec 17, 2025	12.95	13.05	12.85	12.89	12.89	-0.46%	1,460,381
Dec 16, 2025	13.11	13.29	12.95	12.95	12.95	-1.22%	3,168,276
Dec 15, 2025	13.15	13.24	13.10	13.11	13.11	-0.30%	1,068,441
Dec 14, 2025	13.20	13.35	13.12	13.15	13.15	-0.38%	2,369,787
Dec 11, 2025	13.16	13.23	13.10	13.20	13.20	0.30%	1,269,252
Dec 10, 2025	13.23	13.31	13.10	13.16	13.16	-0.53%	1,738,931
Dec 9, 2025	13.27	13.34	13.17	13.23	13.23	-0.30%	2,203,166
Dec 8, 2025	13.12	13.36	13.13	13.27	13.27	1.14%	3,123,991
Dec 7, 2025	13.09	13.24	13.07	13.12	13.12	0.23%	1,460,888
Dec 4, 2025	13.34	13.43	13.00	13.09	13.09	-1.87%	3,614,882
Dec 3, 2025	13.25	13.55	13.25	13.34	13.34	0.68%	2,672,218
Dec 2, 2025	13.45	13.75	13.25	13.25	13.25	-1.49%	6,255,316
Dec 1, 2025	13.02	13.76	13.06	13.45	13.45	3.30%	14,774,150
Nov 30, 2025	12.85	13.10	12.85	13.02	13.02	1.32%	2,320,738
Nov 27, 2025	12.88	12.98	12.81	12.85	12.85	-0.23%	799,201
Nov 26, 2025	13.00	13.10	12.86	12.88	12.88	-0.92%	1,870,372
Nov 25, 2025	13.06	13.47	12.88	13.00	13.00	-0.46%	7,463,636
Nov 24, 2025	12.80	13.20	12.79	13.06	13.06	2.03%	2,482,321
Nov 23, 2025	12.87	12.98	12.78	12.80	12.80	-0.54%	652,831
Nov 20, 2025	13.00	13.04	12.76	12.87	12.87	-1.00%	1,141,467