Top Ships Inc. (TOPS)
NYSEAMERICAN: TOPS · Real-Time Price · USD
5.83
-0.08 (-1.41%)
At close: Feb 21, 2025, 4:00 PM
5.81
-0.02 (-0.29%)
After-hours: Feb 21, 2025, 7:54 PM EST
Top Ships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.85 | 5.97 | 5.83 | 5.83 | 5.83 | -1.40% | 7,484 |
| Feb 20, 2025 | 6.08 | 6.11 | 5.80 | 5.91 | 5.91 | -1.01% | 6,336 |
| Feb 19, 2025 | 5.82 | 6.05 | 5.78 | 5.97 | 5.97 | 2.05% | 7,121 |
| Feb 18, 2025 | 6.01 | 6.06 | 5.85 | 5.85 | 5.85 | -3.94% | 2,532 |
| Feb 14, 2025 | 6.17 | 6.17 | 6.02 | 6.09 | 6.09 | 1.50% | 2,651 |
| Feb 13, 2025 | 5.96 | 6.12 | 5.82 | 6.00 | 6.00 | -1.80% | 8,312 |
| Feb 12, 2025 | 6.26 | 6.26 | 5.95 | 6.11 | 6.11 | 2.17% | 7,483 |
| Feb 11, 2025 | 6.00 | 6.20 | 5.98 | 5.98 | 5.98 | -0.66% | 2,799 |
| Feb 10, 2025 | 6.19 | 6.20 | 5.99 | 6.02 | 6.02 | 0.17% | 4,409 |
| Feb 7, 2025 | 6.09 | 6.29 | 5.92 | 6.01 | 6.01 | - | 6,103 |
| Feb 6, 2025 | 5.98 | 6.14 | 5.76 | 6.01 | 6.01 | -2.12% | 6,704 |
| Feb 5, 2025 | 6.25 | 6.43 | 6.14 | 6.14 | 6.14 | -0.26% | 3,016 |
| Feb 4, 2025 | 5.98 | 6.29 | 5.97 | 6.16 | 6.16 | -0.05% | 5,720 |
| Feb 3, 2025 | 5.94 | 6.29 | 5.94 | 6.16 | 6.16 | 0.80% | 7,055 |
| Jan 31, 2025 | 6.44 | 6.44 | 5.94 | 6.11 | 6.11 | -2.94% | 13,530 |
| Jan 30, 2025 | 6.20 | 6.38 | 6.20 | 6.30 | 6.30 | 1.37% | 2,968 |
| Jan 29, 2025 | 6.36 | 6.36 | 6.20 | 6.21 | 6.21 | 0.16% | 2,426 |
| Jan 28, 2025 | 6.50 | 6.62 | 6.11 | 6.20 | 6.20 | -3.73% | 12,968 |
| Jan 27, 2025 | 6.66 | 6.88 | 6.33 | 6.44 | 6.44 | -5.71% | 9,455 |
| Jan 24, 2025 | 6.94 | 6.94 | 6.30 | 6.83 | 6.83 | 3.17% | 4,617 |
| Jan 23, 2025 | 6.62 | 6.73 | 6.37 | 6.62 | 6.62 | -3.06% | 3,579 |
| Jan 22, 2025 | 6.51 | 6.94 | 6.51 | 6.83 | 6.83 | 1.70% | 4,986 |
| Jan 21, 2025 | 7.00 | 7.00 | 6.51 | 6.72 | 6.72 | -0.99% | 6,608 |
| Jan 17, 2025 | 6.67 | 6.89 | 6.66 | 6.78 | 6.78 | 0.31% | 6,301 |
| Jan 16, 2025 | 6.67 | 7.01 | 6.67 | 6.76 | 6.76 | -3.35% | 7,179 |
| Jan 15, 2025 | 7.25 | 7.25 | 6.82 | 7.00 | 7.00 | 0.21% | 5,856 |
| Jan 14, 2025 | 6.91 | 7.29 | 6.70 | 6.98 | 6.98 | -1.69% | 4,817 |
| Jan 13, 2025 | 6.81 | 7.29 | 6.81 | 7.10 | 7.10 | 0.71% | 12,869 |
| Jan 10, 2025 | 6.94 | 7.15 | 6.87 | 7.05 | 7.05 | -0.86% | 14,386 |
| Jan 8, 2025 | 7.20 | 7.60 | 6.92 | 7.11 | 7.11 | -1.29% | 11,215 |
| Jan 7, 2025 | 6.97 | 7.29 | 6.70 | 7.20 | 7.20 | 5.82% | 31,822 |
| Jan 6, 2025 | 6.80 | 7.00 | 6.67 | 6.81 | 6.81 | 1.19% | 37,658 |
| Jan 3, 2025 | 6.29 | 6.73 | 6.21 | 6.73 | 6.73 | 9.67% | 14,115 |
| Jan 2, 2025 | 6.00 | 6.30 | 6.00 | 6.14 | 6.14 | 1.74% | 7,495 |
| Dec 31, 2024 | 5.95 | 6.20 | 5.75 | 6.03 | 6.03 | -0.71% | 18,748 |
| Dec 30, 2024 | 6.06 | 6.17 | 5.91 | 6.07 | 6.07 | -0.77% | 16,610 |
| Dec 27, 2024 | 6.06 | 6.21 | 6.06 | 6.12 | 6.12 | 0.16% | 7,237 |
| Dec 26, 2024 | 6.01 | 6.20 | 6.01 | 6.11 | 6.11 | -0.65% | 7,093 |
| Dec 24, 2024 | 5.90 | 6.18 | 5.62 | 6.15 | 6.15 | 2.50% | 14,413 |
| Dec 23, 2024 | 5.75 | 6.03 | 5.51 | 6.00 | 6.00 | 4.35% | 39,384 |
| Dec 20, 2024 | 5.80 | 5.85 | 5.54 | 5.75 | 5.75 | 4.55% | 14,675 |
| Dec 19, 2024 | 5.72 | 5.90 | 5.30 | 5.50 | 5.50 | -1.79% | 20,410 |
| Dec 18, 2024 | 5.96 | 6.20 | 5.50 | 5.60 | 5.60 | -5.52% | 13,086 |
| Dec 17, 2024 | 5.95 | 6.17 | 5.88 | 5.93 | 5.93 | -3.31% | 16,846 |
| Dec 16, 2024 | 5.94 | 6.13 | 5.77 | 6.13 | 6.13 | -1.29% | 13,622 |
| Dec 13, 2024 | 6.37 | 6.37 | 6.16 | 6.21 | 6.21 | -1.82% | 4,258 |
| Dec 12, 2024 | 6.27 | 6.40 | 5.93 | 6.33 | 6.33 | 0.40% | 14,032 |
| Dec 11, 2024 | 6.60 | 6.90 | 6.28 | 6.30 | 6.30 | -7.08% | 18,839 |
| Dec 10, 2024 | 6.99 | 7.00 | 6.50 | 6.78 | 6.78 | -0.73% | 12,005 |
| Dec 9, 2024 | 7.33 | 7.50 | 6.70 | 6.83 | 6.83 | -7.01% | 26,117 |
| Dec 6, 2024 | 7.79 | 7.79 | 7.25 | 7.35 | 7.35 | -2.07% | 9,736 |
| Dec 5, 2024 | 7.42 | 7.80 | 7.42 | 7.50 | 7.50 | -0.99% | 3,727 |
| Dec 4, 2024 | 7.82 | 7.85 | 7.31 | 7.58 | 7.58 | -1.30% | 7,196 |
| Dec 3, 2024 | 7.50 | 8.00 | 7.41 | 7.68 | 7.68 | 1.66% | 7,419 |
| Dec 2, 2024 | 7.51 | 7.70 | 7.51 | 7.55 | 7.55 | -0.53% | 6,670 |
| Nov 29, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.01% | 1,675 |
| Nov 27, 2024 | 7.51 | 7.59 | 7.36 | 7.59 | 7.59 | 0.18% | 3,807 |
| Nov 26, 2024 | 7.49 | 7.85 | 7.49 | 7.58 | 7.58 | -3.03% | 11,992 |
| Nov 25, 2024 | 8.25 | 8.25 | 7.77 | 7.81 | 7.81 | -0.48% | 9,975 |
| Nov 22, 2024 | 7.75 | 8.00 | 7.66 | 7.85 | 7.85 | 1.95% | 7,025 |
| Nov 21, 2024 | 7.65 | 7.90 | 7.60 | 7.70 | 7.70 | -1.28% | 9,069 |
| Nov 20, 2024 | 7.90 | 8.00 | 7.60 | 7.80 | 7.80 | -0.76% | 13,147 |
| Nov 19, 2024 | 7.50 | 7.86 | 7.37 | 7.86 | 7.86 | 5.22% | 11,627 |
| Nov 18, 2024 | 7.60 | 7.60 | 7.46 | 7.47 | 7.47 | -1.31% | 8,091 |
| Nov 15, 2024 | 7.51 | 7.94 | 7.51 | 7.57 | 7.57 | -2.96% | 13,086 |
| Nov 14, 2024 | 7.86 | 7.96 | 7.68 | 7.80 | 7.80 | -1.76% | 11,197 |
| Nov 13, 2024 | 7.53 | 8.00 | 7.50 | 7.94 | 7.94 | -0.75% | 6,490 |
| Nov 12, 2024 | 8.18 | 8.18 | 7.73 | 8.00 | 8.00 | -2.82% | 12,956 |
| Nov 11, 2024 | 8.00 | 8.25 | 7.91 | 8.23 | 8.23 | 6.22% | 14,389 |
| Nov 8, 2024 | 8.06 | 8.06 | 7.72 | 7.75 | 7.75 | -1.90% | 6,753 |
| Nov 7, 2024 | 8.49 | 8.49 | 7.80 | 7.90 | 7.90 | -1.13% | 14,128 |
| Nov 6, 2024 | 8.38 | 8.43 | 7.73 | 7.99 | 7.99 | 1.46% | 15,677 |
| Nov 5, 2024 | 7.88 | 8.00 | 7.70 | 7.88 | 7.88 | 1.09% | 7,759 |
| Nov 4, 2024 | 8.46 | 8.69 | 7.72 | 7.79 | 7.79 | -2.12% | 20,522 |
| Nov 1, 2024 | 8.53 | 8.53 | 7.82 | 7.96 | 7.96 | -0.81% | 13,383 |
| Oct 31, 2024 | 8.03 | 8.59 | 7.95 | 8.02 | 8.02 | -0.07% | 7,900 |
| Oct 30, 2024 | 8.32 | 8.59 | 8.03 | 8.03 | 8.03 | -4.40% | 10,195 |
| Oct 29, 2024 | 8.52 | 8.75 | 8.34 | 8.40 | 8.40 | -1.64% | 3,791 |
| Oct 28, 2024 | 9.00 | 9.00 | 8.54 | 8.54 | 8.54 | -2.22% | 2,672 |
| Oct 25, 2024 | 9.09 | 9.09 | 8.07 | 8.73 | 8.73 | -1.75% | 9,230 |
| Oct 24, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | 619 |
| Oct 23, 2024 | 8.95 | 8.95 | 8.63 | 8.89 | 8.89 | - | 9,785 |
| Oct 22, 2024 | 8.95 | 8.95 | 8.89 | 8.89 | 8.89 | -0.67% | 5,693 |
| Oct 21, 2024 | 8.94 | 8.99 | 8.90 | 8.95 | 8.95 | 0.11% | 4,105 |
| Oct 18, 2024 | 8.90 | 9.10 | 8.90 | 8.94 | 8.94 | -0.67% | 3,288 |
| Oct 17, 2024 | 8.94 | 9.15 | 8.76 | 9.00 | 9.00 | -0.28% | 1,810 |
| Oct 16, 2024 | 8.95 | 9.03 | 8.95 | 9.03 | 9.03 | 0.95% | 2,195 |
| Oct 15, 2024 | 8.94 | 9.04 | 8.90 | 8.94 | 8.94 | -2.83% | 12,147 |
| Oct 14, 2024 | 9.28 | 9.28 | 8.97 | 9.20 | 9.20 | -0.11% | 4,075 |
| Oct 11, 2024 | 8.95 | 9.26 | 8.93 | 9.21 | 9.21 | -0.22% | 4,532 |
| Oct 10, 2024 | 8.94 | 9.24 | 8.94 | 9.23 | 9.23 | 1.15% | 3,931 |
| Oct 9, 2024 | 9.30 | 9.30 | 8.99 | 9.13 | 9.13 | 0.27% | 3,937 |
| Oct 8, 2024 | 9.30 | 9.30 | 9.04 | 9.10 | 9.10 | -0.11% | 1,576 |
| Oct 7, 2024 | 9.26 | 9.26 | 8.85 | 9.11 | 9.11 | 0.66% | 10,766 |
| Oct 4, 2024 | 9.03 | 9.34 | 9.00 | 9.05 | 9.05 | -0.93% | 7,857 |
| Oct 3, 2024 | 9.20 | 9.26 | 9.02 | 9.14 | 9.14 | -0.92% | 4,021 |
| Oct 2, 2024 | 8.89 | 9.27 | 8.89 | 9.22 | 9.22 | 0.77% | 4,012 |
| Oct 1, 2024 | 9.23 | 9.41 | 8.86 | 9.15 | 9.15 | -0.11% | 16,804 |
| Sep 30, 2024 | 8.70 | 9.16 | 8.70 | 9.16 | 9.16 | 5.29% | 5,348 |
| Sep 27, 2024 | 8.76 | 8.87 | 8.70 | 8.70 | 8.70 | -2.54% | 1,908 |