Taylor Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.77	0.78	0.77	0.78	-	1.30%	2,603
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
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