Taylor Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	0.80	0.84	0.79	0.80	0.80	-	5,787
Jul 23, 2026	0.80	0.82	0.78	0.80	0.80	-	53
Jul 22, 2026	0.80	0.84	0.78	0.80	0.80	-	489
Jul 21, 2026	0.80	0.82	0.59	0.80	0.80	-	970
Jul 20, 2026	0.80	0.82	0.78	0.80	0.80	-	76
Jul 17, 2026	0.80	0.80	0.80	0.80	0.80	-	12
Jul 16, 2026	0.80	0.82	0.78	0.80	0.80	-	4,093
Jul 15, 2026	0.80	0.82	0.78	0.80	0.80	-2.44%	12,315
Jul 14, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	1,817
Jul 13, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 10, 2026	0.80	0.82	0.80	0.80	0.80	-	16,329
Jul 9, 2026	0.80	0.80	0.79	0.80	0.80	-	121,445
Jul 8, 2026	0.80	0.80	0.80	0.80	0.80	-	-
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