TAQA Arabia S.A.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	14.02	14.72	14.11	14.72	14.72	4.99%	6,119,226
Jun 3, 2026	13.75	14.20	13.82	14.02	14.02	1.96%	4,041,354
Jun 2, 2026	13.60	13.84	13.60	13.75	13.75	1.10%	1,537,471
Jun 1, 2026	13.42	13.70	13.45	13.60	13.60	1.34%	794,840
May 25, 2026	13.59	13.69	13.40	13.42	13.42	-1.25%	747,423
May 24, 2026	13.32	13.66	13.20	13.59	13.59	2.03%	985,407
May 21, 2026	13.22	13.50	13.07	13.32	13.32	0.76%	1,288,448
May 20, 2026	13.55	13.66	13.15	13.22	13.22	-2.44%	1,167,463
May 19, 2026	13.67	13.80	13.50	13.55	13.55	-0.88%	1,198,696
May 18, 2026	14.02	14.07	13.67	13.67	13.67	-2.50%	2,055,455
May 17, 2026	14.07	14.35	14.02	14.02	14.02	-0.36%	2,603,685
May 14, 2026	13.65	14.25	13.70	14.07	14.07	3.08%	6,162,148
May 13, 2026	13.77	13.90	13.65	13.65	13.65	-0.87%	1,405,459
May 12, 2026	13.77	13.99	13.77	13.77	13.77	-	1,806,425
May 11, 2026	13.55	13.80	13.61	13.77	13.77	1.62%	1,474,357
May 10, 2026	13.55	13.67	13.49	13.55	13.55	-	676,355
May 6, 2026	13.60	13.75	13.46	13.55	13.55	-0.37%	1,019,918
May 5, 2026	13.85	13.94	13.40	13.60	13.60	-1.81%	1,517,448
May 4, 2026	13.93	14.05	13.71	13.85	13.85	-0.57%	1,837,539
May 3, 2026	13.67	14.05	13.70	13.93	13.93	1.90%	4,731,043
Apr 30, 2026	13.70	13.88	13.60	13.67	13.67	-0.22%	2,334,878
Apr 29, 2026	13.67	13.79	13.60	13.70	13.70	0.22%	1,462,319
Apr 28, 2026	13.55	13.85	13.54	13.67	13.67	0.89%	2,893,143
Apr 27, 2026	13.64	13.71	13.51	13.55	13.55	-0.66%	1,099,164
Apr 26, 2026	13.49	13.89	13.57	13.64	13.64	1.11%	4,787,002
Apr 23, 2026	13.20	13.67	13.23	13.49	13.49	2.20%	5,744,580
Apr 22, 2026	12.97	13.40	13.02	13.20	13.20	1.77%	3,106,007
Apr 21, 2026	12.99	13.10	12.95	12.97	12.97	-0.15%	1,030,033
Apr 20, 2026	13.06	13.12	12.97	12.99	12.99	-0.54%	748,847
Apr 19, 2026	13.10	13.19	13.04	13.06	13.06	-0.31%	938,206
Apr 16, 2026	12.97	13.30	12.97	13.10	13.10	1.00%	1,911,649
Apr 15, 2026	13.05	13.13	12.97	12.97	12.97	-0.61%	1,621,602
Apr 14, 2026	13.00	13.12	13.04	13.05	13.05	0.38%	427,406
Apr 9, 2026	13.13	13.22	13.00	13.00	13.00	-0.99%	1,099,183
Apr 8, 2026	13.12	13.26	13.10	13.13	13.13	0.08%	858,322
Apr 7, 2026	13.14	13.22	13.06	13.12	13.12	-0.15%	737,422
Apr 6, 2026	13.17	13.29	13.13	13.14	13.14	-0.23%	605,862
Apr 5, 2026	13.24	13.33	13.16	13.17	13.17	-0.53%	958,315
Apr 2, 2026	13.23	13.46	13.17	13.24	13.24	0.08%	1,820,323
Apr 1, 2026	13.33	13.43	13.11	13.23	13.23	-0.75%	1,389,829
Mar 31, 2026	13.14	13.52	13.15	13.33	13.33	1.45%	3,299,445
Mar 30, 2026	13.20	13.63	13.10	13.14	13.14	-0.45%	6,328,102
Mar 29, 2026	13.07	13.24	12.85	13.20	13.20	0.99%	1,099,964
Mar 26, 2026	13.12	13.24	13.02	13.07	13.07	-0.38%	356,300
Mar 25, 2026	13.21	13.35	13.10	13.12	13.12	-0.68%	1,165,182
Mar 24, 2026	12.99	13.32	12.98	13.21	13.21	1.69%	1,840,422
Mar 18, 2026	12.91	13.13	12.91	12.99	12.99	0.62%	717,876
Mar 17, 2026	12.88	12.95	12.85	12.91	12.91	0.23%	303,038
Mar 16, 2026	13.01	13.06	12.78	12.88	12.88	-1.00%	703,742
Mar 15, 2026	13.23	13.33	12.95	13.01	13.01	-1.66%	1,323,669