Taylor Maritime Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-26	0.900	0.900	0.890	0.900	1.140	275
2025-06-25	0.905	0.907	0.903	0.905	1.146	912
2025-06-24	0.905	0.940	0.905	0.905	1.146	8,710
2025-06-23	0.900	0.910	0.890	0.900	1.140	48,117
2025-06-20	0.897	0.910	0.897	0.900	1.140	24,075
2025-06-19	0.895	0.900	0.890	0.890	1.127	10,294
2025-06-18	0.885	0.900	0.880	0.895	1.133	51,615
2025-06-17	0.880	0.890	0.870	0.880	1.114	6,807
2025-06-16	0.880	0.880	0.880	0.880	1.114	2,722
2025-06-13	0.870	0.880	0.867	0.875	1.108	28,075
2025-06-11	0.870	0.880	0.867	0.870	1.102	17,746
2025-06-10	0.870	0.880	0.860	0.870	1.102	6,633
2025-06-09	0.870	0.880	0.870	0.870	1.102	10,886
2025-06-06	0.865	0.880	0.860	0.870	1.102	46,715
2025-06-05	0.860	0.862	0.858	0.860	1.089	886
2025-06-04	0.860	0.870	0.860	0.860	1.089	8,872
2025-06-03	0.850	0.870	0.840	0.860	1.089	7,253
2025-06-02	0.850	0.860	0.846	0.850	1.076	10,970
2025-05-30	0.850	0.860	0.850	0.850	1.076	71,622
2025-05-29	0.835	0.848	0.835	0.840	1.064	73,186
2025-05-28	0.830	0.850	0.830	0.835	1.057	20,029
2025-05-27	0.830	0.840	0.822	0.830	1.051	2,490
2025-05-23	0.830	0.840	0.830	0.830	1.051	37,175
2025-05-22	0.805	0.830	0.805	0.815	1.032	7,893
2025-05-21	0.805	0.820	0.805	0.805	1.019	1,114
2025-05-20	0.800	0.810	0.800	0.805	1.019	66,543
2025-05-19	0.789	0.800	0.789	0.800	1.013	21,229
2025-05-16	0.784	0.798	0.770	0.794	1.005	41,288
2025-05-15	0.784	0.798	0.777	0.784	0.993	11,737
2025-05-14	0.784	0.798	0.784	0.784	0.993	15,688
2025-05-13	0.777	0.792	0.764	0.778	0.985	33
2025-05-12	0.777	0.785	0.777	0.777	0.984	1,089
2025-05-09	0.777	0.790	0.777	0.777	0.984	8,912
2025-05-08	0.776	0.790	0.776	0.776	0.983	37,191
2025-05-07	0.791	0.800	0.791	0.791	0.976	14,697
2025-05-06	0.791	0.800	0.786	0.791	0.976	15,410
2025-05-02	0.791	0.800	0.786	0.791	0.976	17,522
2025-05-01	0.792	0.810	0.791	0.791	0.976	16,339
2025-04-30	0.797	0.812	0.785	0.792	0.978	28,102
2025-04-29	0.810	0.810	0.798	0.798	0.985	139,665
2025-04-28	0.801	0.820	0.801	0.810	1.000	11,980
2025-04-25	0.780	0.800	0.780	0.800	0.987	30,046
2025-04-24	0.746	0.758	0.746	0.749	0.925	5,395
2025-04-23	0.745	0.758	0.745	0.745	0.920	24,168
2025-04-22	0.744	0.758	0.741	0.745	0.920	10,478
2025-04-17	0.744	0.758	0.734	0.740	0.913	5,070
2025-04-16	0.739	0.758	0.731	0.744	0.918	17,518
2025-04-15	0.744	0.758	0.739	0.744	0.918	7,969
2025-04-14	0.744	0.758	0.738	0.744	0.918	7,950
2025-04-11	0.744	0.758	0.730	0.744	0.918	421,827
2025-04-10	0.754	0.758	0.740	0.740	0.913	56,246
2025-04-09	0.744	0.758	0.742	0.749	0.925	33,180
2025-04-08	0.739	0.758	0.720	0.749	0.925	20,993
2025-04-07	0.760	0.780	0.722	0.739	0.912	17,204
2025-04-04	0.780	0.790	0.750	0.770	0.950	28,577
2025-04-03	0.780	0.790	0.771	0.780	0.963	20,500
2025-04-02	0.780	0.790	0.770	0.780	0.963	11,255
2025-04-01	0.780	0.790	0.770	0.780	0.963	47,970
2025-03-31	0.780	0.790	0.770	0.780	0.963	118,970
2025-03-28	0.790	0.790	0.790	0.790	0.975	16,329

← NewerPage 6 of 20 · 1,179 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.