Taylor Maritime Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	0.860	0.872	0.860	0.862	1.145	2,728
2026-01-13	0.860	0.870	0.854	0.860	1.143	13,872
2026-01-12	0.870	0.870	0.850	0.860	1.143	39,346
2026-01-09	0.855	0.880	0.850	0.860	1.143	345,290
2026-01-08	0.860	0.870	0.842	0.850	1.129	35,117
2026-01-07	0.860	0.860	0.851	0.860	1.143	13,440
2026-01-06	0.860	0.860	0.855	0.860	1.143	1,822
2026-01-05	0.864	0.870	0.850	0.860	1.143	4,973
2025-12-31	0.864	0.864	0.855	0.864	1.148	136
2025-12-29	0.864	0.864	0.855	0.864	1.148	2,932
2025-12-23	0.864	0.864	0.856	0.864	1.148	289
2025-12-19	0.864	0.864	0.860	0.864	1.148	6,206
2025-12-18	0.870	0.870	0.860	0.870	1.156	515
2025-12-17	0.870	0.874	0.870	0.870	1.156	816
2025-12-16	0.870	0.872	0.870	0.870	1.156	19,156
2025-12-12	0.885	0.900	0.860	0.870	1.156	30,088
2025-12-11	0.860	0.860	0.850	0.860	1.143	62,253
2025-12-10	0.862	0.870	0.850	0.860	1.143	1
2025-12-09	0.862	0.865	0.853	0.862	1.145	63,772
2025-12-05	0.862	0.862	0.853	0.862	1.145	21,773
2025-12-04	0.862	0.862	0.855	0.862	1.145	1,905
2025-12-03	0.864	0.864	0.859	0.862	1.145	134,624
2025-12-02	0.855	0.880	0.855	0.866	1.151	17,691
2025-12-01	0.855	0.860	0.852	0.855	1.136	16,423
2025-11-28	0.855	0.860	0.855	0.855	1.136	7,911
2025-11-27	0.855	0.855	0.850	0.855	1.136	10,886
2025-11-24	0.855	0.859	0.850	0.855	1.136	7,190
2025-11-20	0.855	0.860	0.855	0.855	1.136	4,082
2025-11-19	0.855	0.855	0.850	0.855	1.136	27,715
2025-11-18	0.855	0.860	0.855	0.855	1.136	1,361
2025-11-14	0.850	0.855	0.843	0.855	1.136	34,020
2025-11-13	0.850	0.850	0.840	0.850	1.129	3,365
2025-11-11	0.845	0.847	0.845	0.845	1.123	8,124
2025-11-10	0.845	0.860	0.845	0.845	1.123	28
2025-11-07	0.840	0.840	0.840	0.840	1.116	381
2025-11-03	0.845	0.860	0.840	0.850	1.103	220,894
2025-10-31	0.835	0.850	0.835	0.835	1.083	15,440
2025-10-30	0.835	0.838	0.835	0.835	1.083	1,361
2025-10-29	0.835	0.835	0.835	0.835	1.083	136,080
2025-10-28	0.835	0.850	0.835	0.835	1.083	381
2025-10-27	0.835	0.850	0.835	0.835	1.083	3,751
2025-10-24	0.830	0.837	0.830	0.830	1.077	221,619
2025-10-23	0.830	0.838	0.820	0.830	1.077	68,367
2025-10-22	0.830	0.830	0.830	0.830	1.077	3,266
2025-10-21	0.830	0.840	0.830	0.830	1.077	10,072
2025-10-20	0.830	0.840	0.830	0.830	1.077	45,125
2025-10-17	0.830	0.830	0.830	0.830	1.077	11,659
2025-10-16	0.820	0.832	0.820	0.830	1.077	26,466
2025-10-15	0.817	0.828	0.808	0.820	1.064	497
2025-10-10	0.814	0.818	0.811	0.814	1.056	26,291
2025-10-09	0.810	0.822	0.806	0.814	1.056	3,267
2025-10-08	0.810	0.824	0.810	0.810	1.051	15,116
2025-10-07	0.804	0.820	0.800	0.810	1.051	23,441
2025-10-06	0.804	0.811	0.798	0.804	1.043	6,529
2025-10-03	0.804	0.817	0.804	0.804	1.043	603
2025-10-02	0.804	0.814	0.797	0.804	1.043	5,468
2025-10-01	0.802	0.812	0.792	0.804	1.043	29
2025-09-30	0.811	0.812	0.802	0.802	1.040	22
2025-09-29	0.811	0.828	0.795	0.802	1.040	54,945
2025-09-26	0.802	0.802	0.800	0.802	1.040	5,171

← NewerPage 4 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.