TAQA Arabia S.A.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	14.87	15.15	14.87	14.88	14.88	0.07%	4,394,019
Jul 13, 2026	14.60	14.87	14.58	14.87	14.87	1.85%	2,285,713
Jul 12, 2026	14.51	14.66	14.48	14.60	14.60	0.62%	1,846,124
Jul 9, 2026	14.59	14.83	14.46	14.51	14.51	-0.55%	2,263,748
Jul 8, 2026	14.46	14.70	14.38	14.59	14.59	0.90%	2,054,943
Jul 7, 2026	14.48	14.70	14.38	14.46	14.46	-0.14%	2,140,086
Jul 6, 2026	14.50	14.69	14.45	14.48	14.48	-0.14%	1,245,969
Jul 5, 2026	14.52	14.66	14.30	14.50	14.50	-0.14%	2,050,697
Jul 1, 2026	14.70	14.87	14.40	14.52	14.52	-1.22%	1,654,388
Jun 30, 2026	14.72	14.90	14.63	14.70	14.70	-0.14%	1,117,276
Jun 29, 2026	14.31	14.84	14.14	14.72	14.72	2.87%	2,508,312
Jun 28, 2026	14.81	14.86	14.29	14.31	14.31	-3.38%	1,622,665
Jun 25, 2026	14.84	15.15	14.67	14.81	14.81	-0.20%	1,602,948
Jun 24, 2026	14.95	15.12	14.82	14.84	14.84	-0.74%	1,578,673
Jun 23, 2026	15.27	15.47	14.90	14.95	14.95	-2.10%	2,445,818
Jun 22, 2026	15.43	15.60	15.15	15.27	15.27	-1.04%	2,333,663
Jun 21, 2026	15.59	15.97	15.40	15.43	15.43	-1.03%	2,899,124
Jun 17, 2026	15.30	15.96	15.20	15.59	15.59	1.90%	5,296,548
Jun 16, 2026	15.60	15.69	15.13	15.30	15.30	-1.92%	4,436,058
Jun 15, 2026	15.82	16.18	15.51	15.60	15.60	-1.39%	5,405,602
Jun 14, 2026	15.65	16.99	15.82	15.82	15.82	1.09%	10,729,600
Jun 11, 2026	15.38	16.60	15.20	15.65	15.65	1.76%	14,982,600
Jun 10, 2026	14.55	16.03	14.43	15.38	15.38	5.70%	16,939,960
Jun 9, 2026	14.50	14.70	14.51	14.55	14.55	0.34%	1,824,969
Jun 8, 2026	14.53	14.86	14.42	14.50	14.50	-0.21%	3,119,441
Jun 7, 2026	14.72	14.89	14.46	14.53	14.53	-1.29%	3,305,977
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