Skip to main content
TAQA Morocco S.A. (CBSE:TQM)
Morocco flag Morocco · Delayed Price · Currency is MAD
2,250.00
0.00 (0.00%)
At close: Dec 5, 2025

TAQA Morocco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,209.002,400.002,209.002,250.002,250.00-917
Dec 4, 20252,300.002,300.002,250.002,250.002,250.00-2.17%330
Dec 3, 20252,296.002,300.002,200.002,300.002,300.002.22%364
Dec 2, 20252,269.002,269.002,190.002,250.002,250.000.45%238
Dec 1, 20252,277.002,277.002,202.002,240.002,240.00-1.62%2,238
Nov 28, 20252,240.002,277.002,180.002,277.002,277.003.55%4,273
Nov 27, 20252,200.002,200.002,175.002,199.002,199.000.87%369
Nov 26, 20252,150.002,200.002,150.002,180.002,180.001.40%83
Nov 25, 20252,150.002,247.002,146.002,150.002,150.000.23%1,691
Nov 24, 20252,221.002,265.002,145.002,145.002,145.00-5.05%4,020
Nov 21, 20252,255.002,259.002,240.002,259.002,259.000.85%17
Nov 20, 20252,210.002,244.002,210.002,240.002,240.001.59%420
Nov 19, 20252,329.002,329.002,200.002,205.002,205.00-3.75%1,173
Nov 17, 20252,374.002,374.002,290.002,291.002,291.000.44%66
Nov 14, 20252,300.002,374.002,281.002,281.002,281.00-0.83%1,074
Nov 13, 20252,420.002,450.002,300.002,300.002,300.00-922
Nov 12, 20252,300.002,350.002,300.002,300.002,300.00-926
Nov 11, 20252,399.002,400.002,300.002,300.002,300.00-3.16%3,357
Nov 10, 20252,350.002,398.002,350.002,375.002,375.001.06%212
Nov 7, 20252,390.002,469.002,350.002,350.002,350.00-1.26%2,164
Nov 5, 20252,405.002,420.002,380.002,380.002,380.00-1.69%718
Nov 4, 20252,480.002,480.002,421.002,421.002,421.00-2.38%550
Nov 3, 20252,594.002,594.002,475.002,480.002,480.001.27%4,454
Oct 31, 20252,489.002,600.002,449.002,449.002,449.00-0.04%5,343
Oct 30, 20252,495.002,495.002,450.002,450.002,450.000.04%4,478
Oct 29, 20252,489.002,490.002,449.002,449.002,449.00-0.04%1,607
Oct 28, 20252,450.002,460.002,421.002,450.002,450.001.24%2,072
Oct 27, 20252,498.002,498.002,420.002,420.002,420.00-3.01%2,405
Oct 24, 20252,470.002,495.002,451.002,495.002,495.000.69%892
Oct 23, 20252,450.002,479.002,450.002,478.002,478.00-0.84%360
Oct 22, 20252,500.002,550.002,499.002,499.002,499.001.17%1,049
Oct 21, 20252,400.002,470.002,375.002,470.002,470.002.92%6,376
Oct 20, 20252,398.002,400.002,390.002,400.002,400.003.94%115
Oct 17, 20252,389.002,389.002,309.002,309.002,309.00-1.32%3,055
Oct 16, 20252,399.002,400.002,340.002,340.002,340.00-62
Oct 15, 20252,399.002,399.002,280.002,340.002,340.001.74%392
Oct 14, 20252,410.002,410.002,300.002,300.002,300.00-4.17%591
Oct 13, 20252,400.002,401.002,355.002,400.002,400.00-217
Oct 10, 20252,450.002,450.002,391.002,400.002,400.00-1.96%1,537
Oct 9, 20252,450.002,459.002,430.002,448.002,448.00-0.08%731
Oct 8, 20252,450.002,451.002,440.002,450.002,450.00-230
Oct 7, 20252,430.002,450.002,410.002,450.002,450.001.03%693
Oct 6, 20252,490.002,498.002,405.002,425.002,425.001.04%5,187
Oct 3, 20252,344.002,470.002,343.002,400.002,400.006.67%15,082
Oct 2, 20252,251.002,344.002,200.002,250.002,250.00-5,128
Oct 1, 20252,350.002,350.002,250.002,250.002,250.00-4.26%2,676
Sep 30, 20252,420.002,420.002,321.002,350.002,350.00-2.89%9,794
Sep 29, 20252,520.002,520.002,420.002,420.002,420.00-3.20%2,832
Sep 26, 20252,560.002,568.002,500.002,500.002,500.00-3.10%11,343
Sep 25, 20252,600.002,676.002,580.002,580.002,580.00-2.64%1,768
Sep 24, 20252,641.002,650.002,560.002,650.002,650.00-0.93%3,441
Sep 23, 20252,670.002,680.002,661.002,675.002,675.00-0.41%378
Sep 22, 20252,681.002,689.002,661.002,686.002,686.00-0.44%73
Sep 19, 20252,675.002,699.002,652.002,698.002,698.00-0.07%2,510
Sep 18, 20252,702.002,749.002,650.002,700.002,700.00-0.74%2,013
Sep 17, 20252,721.002,799.002,720.002,720.002,720.00-2.82%219
Sep 16, 20252,700.002,799.002,700.002,799.002,799.001.78%1,380
Sep 15, 20252,805.002,849.002,750.002,750.002,713.00-1.96%1,617
Sep 12, 20252,827.002,870.002,805.002,805.002,767.26-0.74%5,745
Sep 11, 20252,860.002,860.002,826.002,826.002,787.980.07%115
Sep 10, 20252,877.002,877.002,821.002,824.002,786.000.79%30
Sep 9, 20252,890.002,890.002,802.002,802.002,764.30-3.38%673
Sep 8, 20252,839.002,900.002,825.002,900.002,860.982.11%1,924
Sep 4, 20252,850.002,879.002,840.002,840.002,801.79-0.35%6,920
Sep 3, 20252,852.002,879.002,850.002,850.002,811.65-0.70%287
Sep 2, 20252,853.002,890.002,851.002,870.002,831.39-0.69%803
Sep 1, 20252,899.002,899.002,852.002,890.002,851.120.17%1,467
Aug 29, 20252,899.002,899.002,830.002,885.002,846.18-0.45%3,093
Aug 28, 20252,879.002,900.002,850.002,898.002,859.011.05%39,712
Aug 27, 20252,860.002,900.002,850.002,868.002,829.410.63%1,300
Aug 26, 20252,889.002,900.002,831.002,850.002,811.65-1.72%2,268
Aug 25, 20252,883.002,947.002,883.002,900.002,860.98-1.69%736
Aug 22, 20252,881.002,950.002,881.002,950.002,910.311.76%2,013
Aug 19, 20252,899.002,899.002,880.002,899.002,860.00-0.03%456
Aug 18, 20252,900.002,900.002,841.002,900.002,860.98-1,388
Aug 15, 20252,840.002,900.002,835.002,900.002,860.982.40%583
Aug 13, 20252,900.002,900.002,832.002,832.002,793.90-3.18%202
Aug 12, 20252,810.002,925.002,810.002,925.002,885.652.27%1,250
Aug 11, 20252,879.002,887.002,801.002,860.002,821.522.14%474
Aug 8, 20252,939.002,939.002,800.002,800.002,762.33-2.44%5,138
Aug 7, 20252,877.002,920.002,850.002,870.002,831.39-0.21%9,131
Aug 6, 20252,910.002,910.002,875.002,876.002,837.30-1.34%724
Aug 5, 20252,915.002,929.002,910.002,915.002,875.78-1,406
Aug 4, 20252,977.002,977.002,910.002,915.002,875.78-1.79%689
Aug 1, 20252,941.002,968.002,911.002,968.002,928.070.61%1,251
Jul 31, 20252,970.002,976.002,940.002,950.002,910.31-0.51%1,699
Jul 29, 20252,990.002,990.002,948.002,965.002,925.11-0.44%1,841
Jul 28, 20252,999.002,999.002,940.002,978.002,937.93-0.40%1,145
Jul 25, 20252,999.003,000.002,990.002,990.002,949.77-0.30%1,266
Jul 24, 20253,020.003,020.002,938.002,999.002,958.65-0.96%3,776
Jul 23, 20253,060.003,060.002,921.003,028.002,987.260.93%671
Jul 22, 20253,001.003,010.002,981.003,000.002,959.64-2.60%181
Jul 21, 20253,000.003,100.002,944.003,080.003,038.563.18%2,331
Jul 18, 20252,911.002,985.002,910.002,985.002,944.841.19%3,128
Jul 17, 20252,916.002,950.002,910.002,950.002,910.31-0.94%263
Jul 16, 20253,000.003,050.002,965.002,978.002,937.931.19%4,903
Jul 15, 20252,926.003,000.002,926.002,943.002,903.400.48%13,402
Jul 14, 20252,814.002,970.002,814.002,929.002,889.591.38%46,963
Jul 11, 20252,860.002,950.002,845.002,889.002,850.130.31%6,290
Jul 10, 20252,854.002,880.002,800.002,880.002,841.25-0.24%2,958