Skip to main content
Taylor Maritime Limited (LON:TMI)
London flag London · Delayed Price · Currency is GBP · Price in USD
0.835
-0.010 (-1.18%)
Mar 9, 2026, 11:12 AM GMT

Taylor Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.850.850.850.850.85-1,380
Mar 5, 20260.850.840.840.850.85-9,720
Mar 4, 20260.850.860.840.850.85-101
Mar 3, 20260.840.860.840.850.850.60%8,356
Mar 2, 20260.840.860.830.840.84-28,860
Feb 27, 20260.840.850.840.840.84-0.30%93,297
Feb 26, 20260.840.840.840.840.84-17,776
Feb 25, 20260.840.850.840.840.840.30%12,021
Feb 24, 20260.840.850.840.840.84-72,434
Feb 23, 20260.840.850.840.840.84-0.30%39,709
Feb 20, 20260.840.850.840.840.84-85,005
Feb 19, 20260.850.850.840.840.84-0.30%5,313
Feb 18, 20260.850.860.840.850.850.60%62,290
Feb 17, 20260.850.860.840.840.84-0.59%38,976
Feb 16, 20260.850.850.840.850.85-101,906
Feb 13, 20260.850.860.840.850.85-22,955
Feb 12, 20260.850.860.840.850.85-143,666
Feb 11, 20260.850.850.840.850.85-53,233
Feb 10, 20260.850.860.840.850.850.60%82,405
Feb 9, 20260.850.850.840.840.84-1.18%161,837
Feb 6, 20260.820.850.820.850.851.19%84,843
Feb 5, 20260.830.870.820.840.842.44%1,426,735
Feb 4, 20260.790.810.810.820.824.46%58,163
Feb 3, 20260.770.770.770.790.790.64%8
Feb 2, 20260.820.780.780.780.78-4.88%-
Jan 30, 20260.820.820.820.820.82-546
Jan 29, 20260.830.830.820.820.82-0.24%54,397
Jan 28, 20260.840.840.820.820.82-1.56%195,013
Jan 27, 20260.860.850.830.840.84-2.79%45,005
Jan 26, 20260.860.870.850.860.840.59%321,729
Jan 23, 20260.860.870.850.850.83-0.47%1,083,598
Jan 22, 20260.860.870.860.860.84-0.35%1,112,451
Jan 21, 20260.860.860.850.860.84-252,301
Jan 20, 20260.860.860.860.860.84-0.12%337,000
Jan 19, 20260.860.850.850.860.84-10,000
Jan 16, 20260.860.860.860.860.84-14,000
Jan 15, 20260.860.860.860.860.84-6,000
Jan 14, 20260.860.870.860.860.840.23%10,025
Jan 13, 20260.860.870.850.860.84-50,970
Jan 12, 20260.880.870.850.860.84-144,571
Jan 9, 20260.860.880.850.860.841.18%1,268,704
Jan 8, 20260.860.870.840.850.83-1.16%129,032
Jan 7, 20260.860.860.850.860.84-49,384
Jan 6, 20260.860.860.850.860.84-6,693
Jan 5, 20260.860.870.850.860.84-0.46%18,271
Jan 2, 20260.860.840.840.860.84--
Dec 31, 20250.860.860.860.860.84-500
Dec 30, 20250.860.840.840.860.84--
Dec 29, 20250.860.860.860.860.84-10,774
Dec 24, 20250.860.840.840.860.84--
Dec 23, 20250.860.860.860.860.84-1,063
Dec 22, 20250.860.840.840.860.84--
Dec 19, 20250.870.860.860.860.84-0.69%22,804
Dec 18, 20250.870.870.860.870.85-1,891
Dec 17, 20250.870.870.870.870.85-3,000
Dec 16, 20250.870.870.870.870.85-70,384
Dec 15, 20250.870.850.850.870.85--
Dec 12, 20250.890.900.860.870.851.16%110,554
Dec 11, 20250.860.860.850.860.84-228,738
Dec 10, 20250.860.870.850.860.84-0.23%4
Dec 9, 20250.860.870.850.860.84-234,317
Dec 8, 20250.860.840.840.860.84--
Dec 5, 20250.860.860.850.860.84-80,000
Dec 4, 20250.860.860.860.860.84-7,000
Dec 3, 20250.870.860.860.860.84-0.46%494,650
Dec 2, 20250.860.880.860.870.851.29%65,002
Dec 1, 20250.860.860.850.860.84-60,343
Nov 28, 20250.860.860.860.860.84-29,069
Nov 27, 20250.860.850.850.860.84-40,000
Nov 26, 20250.860.840.840.860.84--
Nov 25, 20250.860.840.840.860.84--
Nov 24, 20250.860.860.850.860.84-26,418
Nov 21, 20250.860.840.840.860.84--
Nov 20, 20250.860.860.860.860.84-15,000
Nov 19, 20250.860.850.850.860.84-101,832
Nov 18, 20250.860.860.860.860.84-5,000
Nov 17, 20250.860.840.840.860.84--
Nov 14, 20250.850.840.840.860.840.59%125,000
Nov 13, 20250.850.840.840.850.83-12,364
Nov 12, 20250.850.830.830.850.830.59%-
Nov 11, 20250.850.850.850.850.83-29,850
Nov 10, 20250.840.860.860.850.830.60%102
Nov 7, 20250.840.840.840.840.82-1,400
Nov 6, 20250.840.820.820.840.82-1.18%-
Nov 5, 20250.850.810.810.850.81--
Nov 4, 20250.850.810.810.850.81--
Nov 3, 20250.850.860.840.850.811.80%811,634
Oct 31, 20250.840.850.840.840.80-56,731
Oct 30, 20250.840.840.840.840.80-5,000
Oct 29, 20250.840.840.840.840.80-500,000
Oct 28, 20250.840.850.850.840.80-1,400
Oct 27, 20250.830.850.840.840.800.60%13,782
Oct 24, 20250.830.840.830.830.79-814,297
Oct 23, 20250.830.840.820.830.79-251,200
Oct 22, 20250.830.830.830.830.79-12,000
Oct 21, 20250.830.840.830.830.79-37,006
Oct 20, 20250.830.840.830.830.79-165,802
Oct 17, 20250.830.830.830.830.79-42,840
Oct 16, 20250.820.830.820.830.791.22%97,244
Oct 15, 20250.820.830.810.820.780.37%1,825