Taylor Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.86	0.87	0.85	0.85	0.85	-0.47%	1,083,598
Jan 22, 2026	0.86	0.87	0.86	0.86	0.86	-0.35%	1,112,451
Jan 21, 2026	0.86	0.86	0.85	0.86	0.86	-	252,301
Jan 20, 2026	0.86	0.86	0.86	0.86	0.86	-0.12%	337,000
Jan 19, 2026	0.86	0.85	0.85	0.86	0.86	-	10,000
Jan 16, 2026	0.86	0.86	0.86	0.86	0.86	-	14,000
Jan 15, 2026	0.86	0.86	0.86	0.86	0.86	-	6,000
Jan 14, 2026	0.86	0.87	0.86	0.86	0.86	0.23%	10,025
Jan 13, 2026	0.86	0.86	0.86	0.86	0.86	-	50,970
Jan 12, 2026	0.88	0.87	0.85	0.86	0.86	-	144,571
Jan 9, 2026	0.86	0.88	0.85	0.86	0.86	1.18%	1,268,704
Jan 8, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	129,032
Jan 7, 2026	0.86	0.86	0.85	0.86	0.86	-	49,384
Jan 6, 2026	0.86	0.86	0.85	0.86	0.86	-	6,693
Jan 5, 2026	0.86	0.87	0.85	0.86	0.86	-0.46%	18,271
Jan 2, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Dec 31, 2025	0.86	0.86	0.86	0.86	0.86	-	500
Dec 30, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 29, 2025	0.86	0.86	0.86	0.86	0.86	-	10,774
Dec 24, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 23, 2025	0.86	0.86	0.86	0.86	0.86	-	1,063
Dec 22, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 19, 2025	0.86	0.86	0.86	0.86	0.86	-0.69%	21,332
Dec 18, 2025	0.87	0.87	0.86	0.87	0.87	-	1,891
Dec 17, 2025	0.87	0.87	0.87	0.87	0.87	-	3,000
Dec 16, 2025	0.87	0.87	0.87	0.87	0.87	-	70,384
Dec 15, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Dec 12, 2025	0.89	0.90	0.86	0.87	0.87	1.16%	110,554
Dec 11, 2025	0.86	0.86	0.85	0.86	0.86	-	228,738
Dec 10, 2025	0.86	0.87	0.85	0.86	0.86	-0.23%	4
Dec 9, 2025	0.86	0.87	0.85	0.86	0.86	-	234,317
Dec 8, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 5, 2025	0.86	0.86	0.85	0.86	0.86	-	80,000
Dec 4, 2025	0.86	0.86	0.86	0.86	0.86	-	7,000
Dec 3, 2025	0.87	0.86	0.86	0.86	0.86	-0.46%	494,650
Dec 2, 2025	0.86	0.88	0.86	0.87	0.87	1.29%	65,002
Dec 1, 2025	0.85	0.86	0.86	0.86	0.86	-	60,343
Nov 28, 2025	0.86	0.86	0.86	0.86	0.86	-	29,069
Nov 27, 2025	0.86	0.85	0.85	0.86	0.86	-	40,000
Nov 26, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Nov 25, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Nov 24, 2025	0.86	0.86	0.85	0.86	0.86	-	26,418
Nov 21, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Nov 20, 2025	0.86	0.86	0.86	0.86	0.86	-	15,000
Nov 19, 2025	0.86	0.85	0.85	0.86	0.86	-	101,832
Nov 18, 2025	0.86	0.86	0.86	0.86	0.86	-	5,000
Nov 17, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Nov 14, 2025	0.85	0.84	0.84	0.86	0.86	0.59%	125,000
Nov 13, 2025	0.85	0.84	0.84	0.85	0.85	-	12,364
Nov 12, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	-