Taylor Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.82	0.82	0.79	0.81	-	0.31%	106,844
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
Apr 24, 2026	0.86	0.86	0.84	0.85	0.83	-1.16%	64,676
Apr 23, 2026	0.86	0.85	0.85	0.86	0.84	-	53
Apr 22, 2026	0.86	0.87	0.87	0.86	0.84	-	7,705
Apr 21, 2026	0.86	0.87	0.87	0.86	0.84	-	3
Apr 20, 2026	0.86	0.86	0.85	0.86	0.84	0.58%	3,797
Apr 17, 2026	0.86	0.86	0.86	0.86	0.83	-	-
Apr 16, 2026	0.86	0.86	0.86	0.86	0.83	-	986
Apr 15, 2026	0.86	0.85	0.85	0.86	0.83	-	3,490
Apr 14, 2026	0.86	0.86	0.85	0.86	0.83	-	9
Apr 13, 2026	0.86	0.86	0.85	0.86	0.83	-	9,809
Apr 10, 2026	0.85	0.86	0.85	0.86	0.83	0.59%	11
Apr 9, 2026	0.85	0.86	0.86	0.85	0.83	-	181,130
Apr 8, 2026	0.85	0.87	0.84	0.85	0.83	-	5,549
Apr 7, 2026	0.85	0.86	0.84	0.85	0.83	-	1,987
Apr 2, 2026	0.85	0.85	0.85	0.85	0.83	-	16,738
Apr 1, 2026	0.85	0.85	0.85	0.85	0.83	-	32,941
Mar 31, 2026	0.85	0.85	0.85	0.85	0.83	-	11,207
Mar 30, 2026	0.85	0.86	0.86	0.85	0.83	-	5
Mar 27, 2026	0.85	0.86	0.85	0.85	0.83	-1.16%	33,950
Mar 26, 2026	0.85	0.86	0.85	0.86	0.84	1.18%	7,089
Mar 25, 2026	0.85	0.86	0.84	0.85	0.83	-	4,075
Mar 24, 2026	0.85	0.86	0.85	0.85	0.83	-	102,517
Mar 23, 2026	0.85	0.86	0.84	0.85	0.83	-	168
Mar 20, 2026	0.85	0.86	0.85	0.85	0.83	-	461,941
Mar 19, 2026	0.85	0.86	0.85	0.85	0.83	-1.16%	163,461
Mar 18, 2026	0.85	0.86	0.84	0.86	0.84	0.58%	108,344
Mar 17, 2026	0.85	0.86	0.86	0.86	0.83	0.59%	31,200
Mar 16, 2026	0.85	0.86	0.84	0.85	0.83	-	20,838
Mar 13, 2026	0.85	0.85	0.84	0.85	0.83	-	31,037
Mar 12, 2026	0.85	0.86	0.84	0.85	0.83	-	23,849
Mar 11, 2026	0.85	0.86	0.84	0.85	0.83	0.29%	18,602
Mar 10, 2026	0.85	0.84	0.84	0.85	0.83	-	653
Mar 9, 2026	0.85	0.86	0.84	0.85	0.83	0.30%	3,072
Mar 6, 2026	0.85	0.85	0.85	0.85	0.82	-	1,380
Mar 5, 2026	0.85	0.84	0.84	0.85	0.82	-	9,720
Mar 4, 2026	0.85	0.86	0.84	0.85	0.82	-	101
Mar 3, 2026	0.84	0.86	0.84	0.85	0.82	0.60%	8,356
Mar 2, 2026	0.84	0.86	0.83	0.84	0.82	-	28,860
Feb 27, 2026	0.84	0.85	0.84	0.84	0.82	-0.30%	93,297
Feb 26, 2026	0.84	0.84	0.84	0.84	0.82	-	17,776
Feb 25, 2026	0.84	0.85	0.84	0.84	0.82	0.30%	12,021
Feb 24, 2026	0.84	0.85	0.84	0.84	0.82	-	72,434