Taylor Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.77	0.79	0.75	0.77	0.77	-	1,428
Oct 2, 2026	0.79	0.75	0.75	0.77	0.77	-	297
Oct 1, 2026	0.75	0.79	0.75	0.77	0.77	-	64
Sep 30, 2026	0.79	0.79	0.79	0.77	0.77	-	1,732
Sep 29, 2026	0.79	0.80	0.79	0.77	0.77	-	219
Sep 28, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Sep 25, 2026	0.79	0.79	0.75	0.77	0.77	-	4,579
Sep 24, 2026	0.75	0.79	0.79	0.77	0.77	-	1,397
Sep 23, 2026	0.79	0.79	0.79	0.77	0.77	-2.53%	1
Sep 22, 2026	0.79	0.79	0.79	0.79	0.79	2.60%	1,060
Sep 21, 2026	0.75	0.80	0.80	0.77	0.77	-	13
Sep 18, 2026	0.77	0.76	0.76	0.77	0.77	-	3,269
Sep 17, 2026	0.77	0.79	0.75	0.77	0.77	-	554
Sep 16, 2026	0.75	0.75	0.75	0.77	0.77	-	1,102
Sep 15, 2026	0.75	0.79	0.75	0.77	0.77	1.32%	2
Sep 14, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	42,623
Sep 11, 2026	0.77	0.76	0.76	0.77	0.77	-	3,021
Sep 10, 2026	0.77	0.76	0.76	0.77	0.77	-	2,754
Sep 9, 2026	0.77	0.79	0.76	0.77	0.77	-	5,539
Sep 8, 2026	0.79	0.79	0.79	0.77	0.77	-	1,314
Sep 7, 2026	0.77	0.79	0.75	0.77	0.77	1.32%	752
Sep 4, 2026	0.77	0.79	0.75	0.76	0.76	-1.30%	2,806
Sep 3, 2026	0.79	0.80	0.79	0.77	0.77	-	22
Sep 2, 2026	0.74	0.74	0.74	0.77	0.77	1.32%	32
Sep 1, 2026	0.76	0.76	0.76	0.76	0.76	-1.94%	221
Aug 28, 2026	0.77	0.76	0.74	0.78	0.78	-0.64%	16,556
Aug 27, 2026	0.78	0.77	0.76	0.78	0.78	-	102,754
Aug 26, 2026	0.78	0.76	0.76	0.78	0.78	-	4,131
Aug 25, 2026	0.78	0.80	0.76	0.78	0.78	-	2,755
Aug 24, 2026	0.76	0.80	0.76	0.78	0.78	-	8,636
Aug 21, 2026	0.76	0.76	0.76	0.78	0.78	-	330
Aug 20, 2026	0.76	0.76	0.76	0.78	0.78	-	48
Aug 19, 2026	0.80	0.80	0.76	0.78	0.78	2.63%	32,021
Aug 18, 2026	0.80	0.80	0.76	0.76	0.76	-2.56%	1,508
Aug 17, 2026	0.76	0.76	0.76	0.78	0.78	-	4,135
Aug 14, 2026	0.80	0.80	0.80	0.78	0.78	2.63%	126
Aug 13, 2026	0.72	0.76	0.72	0.76	0.76	-2.56%	3,728
Aug 12, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Aug 11, 2026	0.78	0.75	0.75	0.78	0.78	-	41
Aug 10, 2026	0.76	0.76	0.76	0.78	0.78	2.63%	5,843
Aug 7, 2026	0.78	0.76	0.76	0.76	0.76	-2.56%	37,375
Aug 6, 2026	0.78	0.80	0.74	0.78	0.78	-	22,126
Aug 5, 2026	0.79	0.76	0.76	0.78	0.78	-0.64%	2,893
Aug 4, 2026	0.80	0.81	0.76	0.79	0.79	-1.26%	844
Aug 3, 2026	0.80	0.82	0.76	0.80	0.80	-	7,716
Jul 31, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 30, 2026	0.79	0.78	0.78	0.80	0.80	0.63%	5,100
Jul 29, 2026	0.80	0.82	0.77	0.79	0.79	-1.25%	2,807
Jul 28, 2026	0.80	0.82	0.82	0.80	0.80	-	571
Jul 27, 2026	0.82	0.84	0.82	0.80	0.80	-	31,867