Taylor Maritime Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 1.005 | 1.020 | 0.991 | 1.005 | 1.187 | 3,624 |
| 2024-09-26 | 1.010 | 1.015 | 1.002 | 1.005 | 1.187 | 4,432 |
| 2024-09-24 | 1.015 | 1.023 | 1.008 | 1.010 | 1.193 | 59,660 |
| 2024-09-23 | 1.020 | 1.030 | 1.000 | 1.000 | 1.182 | 36,417 |
| 2024-09-20 | 1.013 | 1.020 | 1.010 | 1.020 | 1.205 | 82,221 |
| 2024-09-18 | 1.010 | 1.012 | 1.010 | 1.010 | 1.193 | 618 |
| 2024-09-17 | 1.010 | 1.019 | 1.010 | 1.010 | 1.193 | 5,988 |
| 2024-09-16 | 1.005 | 1.010 | 1.000 | 1.010 | 1.193 | 113,162 |
| 2024-09-13 | 1.000 | 1.010 | 0.992 | 1.005 | 1.187 | 4,970 |
| 2024-09-12 | 1.000 | 1.000 | 0.990 | 1.000 | 1.182 | 485 |
| 2024-09-10 | 1.025 | 1.025 | 1.010 | 1.010 | 1.193 | 53,276 |
| 2024-09-09 | 1.030 | 1.030 | 1.020 | 1.030 | 1.217 | 108,864 |
| 2024-09-06 | 1.030 | 1.030 | 1.025 | 1.030 | 1.217 | 1,470 |
| 2024-09-05 | 1.030 | 1.030 | 1.025 | 1.030 | 1.217 | 41,368 |
| 2024-09-04 | 1.030 | 1.030 | 1.029 | 1.030 | 1.217 | 19,051 |
| 2024-09-03 | 1.038 | 1.045 | 1.025 | 1.033 | 1.220 | 68,767 |
| 2024-09-02 | 1.038 | 1.045 | 1.026 | 1.038 | 1.226 | 1,901 |
| 2024-08-30 | 1.038 | 1.050 | 1.038 | 1.038 | 1.226 | 778 |
| 2024-08-28 | 1.035 | 1.050 | 1.020 | 1.035 | 1.223 | 133,690 |
| 2024-08-27 | 1.035 | 1.040 | 1.035 | 1.035 | 1.223 | 8,650 |
| 2024-08-23 | 1.035 | 1.041 | 1.026 | 1.035 | 1.223 | 11,636 |
| 2024-08-22 | 1.035 | 1.039 | 1.035 | 1.035 | 1.223 | 3,143 |
| 2024-08-21 | 1.035 | 1.035 | 1.030 | 1.035 | 1.223 | 80,248 |
| 2024-08-20 | 1.035 | 1.039 | 1.020 | 1.035 | 1.223 | 164,249 |
| 2024-08-19 | 1.035 | 1.035 | 1.020 | 1.035 | 1.223 | 5,806 |
| 2024-08-16 | 1.015 | 1.035 | 1.008 | 1.035 | 1.223 | 5,715 |
| 2024-08-15 | 1.010 | 1.015 | 1.008 | 1.015 | 1.199 | 3,593 |
| 2024-08-14 | 1.010 | 1.010 | 1.000 | 1.010 | 1.193 | 6,804 |
| 2024-08-13 | 1.009 | 1.015 | 1.009 | 1.015 | 1.199 | 1,960 |
| 2024-08-12 | 1.000 | 1.005 | 0.999 | 1.005 | 1.187 | 147,478 |
| 2024-08-09 | 1.000 | 1.010 | 1.000 | 1.000 | 1.182 | 1,199 |
| 2024-08-08 | 1.004 | 1.004 | 1.000 | 1.000 | 1.182 | 6,969 |
| 2024-08-07 | 1.020 | 1.024 | 1.000 | 1.020 | 1.182 | 5,269 |
| 2024-08-06 | 1.020 | 1.026 | 1.000 | 1.020 | 1.182 | 7,749 |
| 2024-08-05 | 1.035 | 1.035 | 1.000 | 1.020 | 1.182 | 10,104 |
| 2024-08-02 | 1.055 | 1.070 | 1.038 | 1.050 | 1.216 | 9,170 |
| 2024-08-01 | 1.055 | 1.060 | 1.043 | 1.055 | 1.222 | 5,504 |
| 2024-07-31 | 1.055 | 1.055 | 1.040 | 1.055 | 1.222 | 8,697 |
| 2024-07-30 | 1.055 | 1.067 | 1.055 | 1.055 | 1.222 | 1,102 |
| 2024-07-29 | 1.060 | 1.070 | 1.054 | 1.055 | 1.222 | 1,906 |
| 2024-07-26 | 1.045 | 1.070 | 1.040 | 1.060 | 1.228 | 37,896 |
| 2024-07-25 | 1.050 | 1.050 | 1.034 | 1.045 | 1.211 | 20,548 |
| 2024-07-24 | 1.050 | 1.058 | 1.035 | 1.050 | 1.216 | 16,738 |
| 2024-07-23 | 1.055 | 1.061 | 1.045 | 1.055 | 1.222 | 22,849 |
| 2024-07-22 | 1.045 | 1.060 | 1.045 | 1.060 | 1.228 | 4,891 |
| 2024-07-19 | 1.040 | 1.044 | 1.040 | 1.040 | 1.205 | 435 |
| 2024-07-18 | 1.035 | 1.044 | 1.035 | 1.035 | 1.199 | 2,428 |
| 2024-07-17 | 1.035 | 1.035 | 1.030 | 1.035 | 1.199 | 1,361 |
| 2024-07-16 | 1.030 | 1.045 | 1.020 | 1.030 | 1.193 | 19,830 |
| 2024-07-15 | 1.035 | 1.045 | 1.025 | 1.025 | 1.187 | 7,122 |
| 2024-07-12 | 1.030 | 1.040 | 1.030 | 1.033 | 1.196 | 17,690 |
| 2024-07-11 | 1.016 | 1.020 | 1.016 | 1.020 | 1.182 | 6,367 |
| 2024-07-09 | 1.000 | 1.000 | 0.989 | 1.000 | 1.158 | 2,113 |
| 2024-07-08 | 1.000 | 1.014 | 1.000 | 1.000 | 1.158 | 2,722 |
| 2024-07-05 | 1.000 | 1.015 | 0.983 | 1.000 | 1.158 | 4,385 |
| 2024-07-04 | 0.990 | 1.000 | 0.983 | 1.000 | 1.158 | 29,444 |
| 2024-07-03 | 0.990 | 1.004 | 0.971 | 0.990 | 1.147 | 10,610 |
| 2024-07-02 | 0.990 | 1.010 | 0.979 | 0.990 | 1.147 | 7,468 |
| 2024-07-01 | 0.990 | 1.000 | 0.990 | 0.990 | 1.147 | 4,438 |
| 2024-06-28 | 0.990 | 1.000 | 0.982 | 0.990 | 1.147 | 2,812 |
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.