Taylor Maritime Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.980	0.980	0.976	0.980	1.038	6,984
2023-06-27	0.980	0.980	0.970	0.970	1.028	185,983
2023-06-26	0.990	1.000	0.970	0.980	1.038	3,367
2023-06-23	0.990	0.990	0.986	0.990	1.049	442
2023-06-21	0.990	0.990	0.986	0.990	1.049	5,170
2023-06-20	0.990	0.990	0.987	0.990	1.049	750
2023-06-19	0.990	0.990	0.987	0.990	1.049	3,393
2023-06-16	0.990	0.991	0.987	0.990	1.049	1,745
2023-06-15	0.975	0.980	0.971	0.980	1.038	16,875
2023-06-14	0.978	0.980	0.970	0.975	1.033	63,253
2023-06-13	0.983	0.983	0.975	0.978	1.036	15,917
2023-06-12	0.990	0.995	0.980	0.985	1.044	5,968
2023-06-09	0.995	1.000	0.985	0.985	1.044	8,602
2023-06-08	0.993	0.993	0.990	0.990	1.049	62,580
2023-06-07	1.000	1.010	0.992	0.992	1.051	10,582
2023-06-06	1.005	1.010	0.990	1.000	1.060	5,876
2023-06-05	1.010	1.020	1.000	1.000	1.060	7,300
2023-06-02	1.020	1.050	0.990	1.000	1.060	160,783
2023-06-01	1.034	1.034	1.018	1.020	1.081	218,746
2023-05-31	1.050	1.060	1.030	1.038	1.099	132,178
2023-05-30	1.078	1.080	1.040	1.040	1.102	115,046
2023-05-26	1.090	1.090	1.078	1.078	1.142	1,566
2023-05-25	1.090	1.100	1.081	1.090	1.155	383,983
2023-05-24	1.096	1.096	1.090	1.090	1.155	4,082
2023-05-23	1.110	1.120	1.100	1.105	1.171	27,761
2023-05-22	1.110	1.120	1.110	1.110	1.176	7,097
2023-05-19	1.110	1.110	1.110	1.110	1.176	2,722
2023-05-18	1.120	1.120	1.110	1.110	1.176	2,600
2023-05-17	1.125	1.130	1.110	1.125	1.192	18,779
2023-05-16	1.130	1.135	1.120	1.130	1.197	6,820
2023-05-15	1.131	1.131	1.130	1.130	1.197	661
2023-05-12	1.135	1.140	1.130	1.135	1.203	11,476
2023-05-11	1.140	1.140	1.135	1.135	1.203	2,205
2023-05-10	1.150	1.155	1.149	1.150	1.197	4,625
2023-05-09	1.153	1.160	1.150	1.150	1.197	31,884
2023-05-05	1.153	1.159	1.145	1.145	1.192	42,756
2023-05-04	1.153	1.160	1.153	1.153	1.200	0
2023-05-03	1.153	1.155	1.148	1.150	1.197	57,985
2023-05-02	1.153	1.160	1.148	1.153	1.200	5,170
2023-04-28	1.153	1.160	1.148	1.153	1.200	30,198
2023-04-27	1.140	1.155	1.140	1.153	1.200	33,612
2023-04-26	1.140	1.145	1.140	1.140	1.187	3,405
2023-04-24	1.140	1.150	1.130	1.140	1.187	7,566
2023-04-21	1.140	1.140	1.135	1.140	1.187	3,131
2023-04-20	1.140	1.141	1.140	1.140	1.187	46,414
2023-04-19	1.135	1.143	1.130	1.135	1.182	63,236
2023-04-18	1.133	1.135	1.125	1.135	1.182	4,082
2023-04-17	1.133	1.145	1.130	1.133	1.179	42,201
2023-04-14	1.130	1.140	1.130	1.133	1.179	70,489
2023-04-13	1.123	1.126	1.123	1.123	1.169	3,922
2023-04-12	1.123	1.130	1.115	1.123	1.169	31,152
2023-04-11	1.123	1.125	1.115	1.123	1.169	5,780
2023-04-06	1.123	1.130	1.123	1.123	1.169	9,759
2023-04-05	1.120	1.125	1.115	1.125	1.171	12,547
2023-04-04	1.120	1.125	1.120	1.120	1.166	1,803
2023-04-03	1.120	1.125	1.117	1.120	1.166	7,490
2023-03-31	1.120	1.120	1.120	1.120	1.166	2,177
2023-03-30	1.120	1.123	1.115	1.123	1.169	144,049
2023-03-29	1.120	1.120	1.115	1.120	1.166	8,496
2023-03-28	1.123	1.123	1.115	1.115	1.161	39,801

← NewerPage 14 of 20 · 1,185 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.2001 USD
2026-05-12	0.1373 USD
2026-05-07	0.0201 USD
2026-02-02	0.2345 USD
2026-01-30	0.1182 USD
2026-01-27	0.0200 USD
2025-11-06	0.0199 USD
2025-08-07	0.0197 USD
2025-05-08	0.0200 USD
2025-02-06	0.0197 USD
2024-11-07	0.0200 USD
2024-08-08	0.0200 USD
2024-05-09	0.0200 USD
2024-02-08	0.0200 USD
2023-11-02	0.0200 USD
2023-08-10	0.0200 USD
2023-05-11	0.0200 USD
2023-02-09	0.0200 USD
2022-11-03	0.0200 USD
2022-08-04	0.0200 USD
2022-05-19	0.0322 USD
2022-04-28	0.0175 USD
2022-02-03	0.0175 USD
2021-11-04	0.0175 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.