Taylor Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	0.80	0.81	0.79	0.80	0.80	0.63%	5,867
Jul 6, 2026	0.79	0.80	0.80	0.80	0.80	1.27%	-
Jul 3, 2026	0.79	0.80	0.80	0.79	0.79	0.64%	5
Jul 2, 2026	0.79	0.80	0.77	0.78	0.78	-0.64%	3,736
Jul 1, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jun 30, 2026	0.79	0.79	0.79	0.79	0.79	-	1,899
Jun 29, 2026	0.79	0.80	0.78	0.79	0.79	-	15,264
Jun 26, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jun 25, 2026	0.79	0.80	0.77	0.79	0.79	-	150,289
Jun 24, 2026	0.79	0.77	0.77	0.79	0.79	-	50
Jun 23, 2026	0.79	0.80	0.77	0.79	0.79	-	7
Jun 22, 2026	0.79	0.80	0.80	0.79	0.79	0.64%	2
Jun 19, 2026	0.78	0.79	0.77	0.78	0.78	-	10,356
Jun 18, 2026	0.78	0.79	0.79	0.78	0.78	-	601
Jun 17, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 16, 2026	0.78	0.79	0.77	0.78	0.78	-3.11%	953
Jun 15, 2026	0.78	0.81	0.77	0.81	0.81	3.21%	21,033
Jun 12, 2026	0.79	0.78	0.78	0.78	0.78	-	16,168
Jun 11, 2026	0.78	0.78	0.78	0.78	0.78	-	2,312
Jun 10, 2026	0.78	0.79	0.78	0.78	0.78	-	19,814
Jun 9, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 8, 2026	0.77	0.77	0.77	0.78	0.78	-	8
Jun 5, 2026	0.78	0.77	0.77	0.78	0.78	1.30%	4,992
Jun 4, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	27,584
Jun 3, 2026	0.78	0.79	0.79	0.78	0.78	-0.64%	35,027
Jun 2, 2026	0.80	0.80	0.80	0.79	0.79	-	839
Jun 1, 2026	0.79	0.80	0.80	0.79	0.79	1.29%	12,729
May 29, 2026	0.77	0.79	0.76	0.78	0.78	0.65%	42,494
May 28, 2026	0.77	0.78	0.76	0.77	0.77	-	2,651
May 27, 2026	0.77	0.78	0.76	0.77	0.77	1.32%	16,848
May 26, 2026	0.78	0.78	0.76	0.76	0.76	-1.94%	52,627
May 22, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 21, 2026	0.78	0.79	0.79	0.78	0.78	-	31
May 20, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 19, 2026	0.79	0.78	0.78	0.78	0.78	-1.90%	-
May 18, 2026	0.79	0.78	0.78	0.79	0.79	1.28%	4,327
May 15, 2026	0.80	0.78	0.78	0.78	0.78	-2.50%	255
May 14, 2026	0.80	0.78	0.78	0.80	0.80	-	2,000
May 13, 2026	0.80	0.78	0.78	0.80	0.80	-	2
May 12, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 11, 2026	0.80	0.82	0.78	0.80	0.80	-	38,331
May 8, 2026	0.81	0.80	0.79	0.80	0.80	-0.62%	70,660
May 7, 2026	0.81	0.82	0.79	0.81	0.81	1.90%	528,044
May 6, 2026	0.81	0.81	0.79	0.81	0.79	-	5,890
May 5, 2026	0.81	0.83	0.79	0.81	0.79	-	34,294
May 1, 2026	0.81	0.80	0.80	0.81	0.79	-	2,183
Apr 30, 2026	0.81	0.80	0.80	0.81	0.79	1.00%	5,789
Apr 29, 2026	0.84	0.84	0.80	0.80	0.78	-4.52%	124,364
Apr 28, 2026	0.84	0.84	0.84	0.84	0.82	-	-
Apr 27, 2026	0.85	0.85	0.83	0.84	0.82	-1.18%	266,231