Taylor Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.85	0.86	0.84	0.85	0.85	-	101
Mar 3, 2026	0.84	0.86	0.84	0.85	0.85	0.60%	8,356
Mar 2, 2026	0.84	0.86	0.83	0.84	0.84	-	28,860
Feb 27, 2026	0.84	0.85	0.84	0.84	0.84	-0.30%	93,297
Feb 26, 2026	0.84	0.84	0.84	0.84	0.84	-	17,776
Feb 25, 2026	0.84	0.85	0.84	0.84	0.84	0.30%	12,021
Feb 24, 2026	0.84	0.85	0.84	0.84	0.84	-	72,434
Feb 23, 2026	0.84	0.85	0.84	0.84	0.84	-0.30%	39,709
Feb 20, 2026	0.84	0.85	0.84	0.84	0.84	-	85,005
Feb 19, 2026	0.85	0.85	0.84	0.84	0.84	-0.30%	5,313
Feb 18, 2026	0.85	0.86	0.84	0.85	0.85	0.60%	62,290
Feb 17, 2026	0.85	0.86	0.84	0.84	0.84	-0.59%	38,976
Feb 16, 2026	0.85	0.85	0.84	0.85	0.85	-	101,906
Feb 13, 2026	0.85	0.86	0.84	0.85	0.85	-	22,955
Feb 12, 2026	0.85	0.86	0.84	0.85	0.85	-	143,666
Feb 11, 2026	0.85	0.85	0.84	0.85	0.85	-	53,233
Feb 10, 2026	0.85	0.86	0.84	0.85	0.85	0.60%	82,405
Feb 9, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	161,837
Feb 6, 2026	0.82	0.85	0.82	0.85	0.85	1.19%	84,843
Feb 5, 2026	0.83	0.87	0.82	0.84	0.84	2.44%	1,426,735
Feb 4, 2026	0.79	0.81	0.81	0.82	0.82	4.46%	58,163
Feb 3, 2026	0.77	0.77	0.77	0.79	0.79	0.64%	8
Feb 2, 2026	0.82	0.78	0.78	0.78	0.78	-4.88%	-
Jan 30, 2026	0.82	0.82	0.82	0.82	0.82	-	546
Jan 29, 2026	0.83	0.83	0.82	0.82	0.82	-0.24%	54,397
Jan 28, 2026	0.84	0.84	0.82	0.82	0.82	-1.56%	195,013
Jan 27, 2026	0.86	0.85	0.83	0.84	0.84	-2.79%	45,005
Jan 26, 2026	0.86	0.87	0.85	0.86	0.84	0.59%	321,729
Jan 23, 2026	0.86	0.87	0.85	0.85	0.83	-0.47%	1,083,598
Jan 22, 2026	0.86	0.87	0.86	0.86	0.84	-0.35%	1,112,451
Jan 21, 2026	0.86	0.86	0.85	0.86	0.84	-	252,301
Jan 20, 2026	0.86	0.86	0.86	0.86	0.84	-0.12%	337,000
Jan 19, 2026	0.86	0.85	0.85	0.86	0.84	-	10,000
Jan 16, 2026	0.86	0.86	0.86	0.86	0.84	-	14,000
Jan 15, 2026	0.86	0.86	0.86	0.86	0.84	-	6,000
Jan 14, 2026	0.86	0.87	0.86	0.86	0.84	0.23%	10,025
Jan 13, 2026	0.86	0.87	0.85	0.86	0.84	-	50,970
Jan 12, 2026	0.88	0.87	0.85	0.86	0.84	-	144,571
Jan 9, 2026	0.86	0.88	0.85	0.86	0.84	1.18%	1,268,704
Jan 8, 2026	0.86	0.87	0.84	0.85	0.83	-1.16%	129,032
Jan 7, 2026	0.86	0.86	0.85	0.86	0.84	-	49,384
Jan 6, 2026	0.86	0.86	0.85	0.86	0.84	-	6,693
Jan 5, 2026	0.86	0.87	0.85	0.86	0.84	-0.46%	18,271
Jan 2, 2026	0.86	0.84	0.84	0.86	0.84	-	-
Dec 31, 2025	0.86	0.86	0.86	0.86	0.84	-	500
Dec 30, 2025	0.86	0.84	0.84	0.86	0.84	-	-
Dec 29, 2025	0.86	0.86	0.86	0.86	0.84	-	10,774
Dec 24, 2025	0.86	0.84	0.84	0.86	0.84	-	-
Dec 23, 2025	0.86	0.86	0.86	0.86	0.84	-	1,063
Dec 22, 2025	0.86	0.84	0.84	0.86	0.84	-	-