Taylor Maritime Investments Limited (TMI.L) LSE

0.84

+0.01009(+1.22%)

Updated at October 21 08:00AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.83	0.83	0.83	0.83	0.83	84,930
October 16, 2025	0.82	0.83	0.83	0.83	0.82	147,245
October 15, 2025	0.81	0.82	0.82	0.83	0.81	3,400
October 14, 2025	0.82	0.82	0.82	0.82	0.82	942,500
October 13, 2025	0.81	0.82	0.82	0.82	0.81	942,500
October 10, 2025	0.81	0.81	0.81	0.82	0.81	96,600
October 09, 2025	0.81	0.81	0.82	0.82	0.81	12,005
October 08, 2025	0.81	0.81	0.81	0.82	0.81	55,580
October 07, 2025	0.8	0.81	0.81	0.82	0.8	86,129
October 06, 2025	0.8	0.8	0.8	0.81	0.8	25,639
October 03, 2025	0.8	0.8	0.8	0.82	0.8	2,217
October 02, 2025	0.8	0.8	0.8	0.81	0.8	28,368
October 01, 2025	0.8	0.8	0.8	0.81	0.79	106
September 30, 2025	0.81	0.8	0.8	0.81	0.8	82
September 29, 2025	0.81	0.8	0.8	0.83	0.8	201,886
September 26, 2025	0.81	0.8	0.8	0.81	0.8	29,000
September 25, 2025	0.81	0.81	0.81	0.81	0.81	5,000
September 24, 2025	0.81	0.81	0.81	0.81	0.81	15.5M
September 23, 2025	0.81	0.81	0.81	0.81	0.81	15.5M
September 22, 2025	0.81	0.81	0.81	0.81	0.8	1.73M
September 19, 2025	0.81	0.81	0.81	0.81	0.8	28,528
September 18, 2025	0.81	0.81	0.81	0.81	0.8	8,504
September 17, 2025	0.81	0.81	0.81	0.82	0.8	3.01M
September 16, 2025	0.82	0.81	0.81	0.82	0.8	1M
September 15, 2025	0.82	0.82	0.82	0.82	0.81	2,000
September 12, 2025	0.82	0.82	0.82	0.82	0.8	2,500
September 11, 2025	0.82	0.8	0.8	0.82	0.8	1,004
September 10, 2025	0.82	0.82	0.82	0.82	0.82	1,671
September 09, 2025	0.82	0.82	0.82	0.82	0.8	21,044
September 08, 2025	0.82	0.82	0.82	0.82	0.79	175,447
September 05, 2025	0.82	0.82	0.82	0.82	0.81	9,226
September 04, 2025	0.82	0.82	0.82	0.82	0.8	253,553
September 03, 2025	0.82	0.8	0.8	0.83	0.8	81,396
September 02, 2025	0.82	0.82	0.82	0.82	0.8	8,260
September 01, 2025	0.8	0.82	0.82	0.82	0.8	51,815
August 29, 2025	0.8	0.82	0.82	0.82	0.8	4,412
August 28, 2025	0.81	0.82	0.82	0.83	0.8	42,714
August 27, 2025	0.81	0.82	0.82	0.83	0.8	715,654
August 26, 2025	0.8	0.8	0.8	0.81	0.8	890,926
August 22, 2025	0.8	0.82	0.82	0.82	0.8	304,300
August 21, 2025	0.8	0.82	0.82	0.83	0.8	3.2M
August 20, 2025	0.81	0.82	0.82	0.82	0.81	3,332
August 19, 2025	0.8	0.82	0.82	0.82	0.8	200,000
August 18, 2025	0.82	0.82	0.82	0.82	0.82	0
August 15, 2025	0.82	0.82	0.82	0.82	0.82	0
August 14, 2025	0.8	0.82	0.82	0.82	0.8	8,000
August 13, 2025	0.82	0.82	0.82	0.82	0.8	60,305
August 12, 2025	0.82	0.8	0.8	0.82	0.8	107,954
August 11, 2025	0.8	0.82	0.82	0.82	0.8	400
August 08, 2025	0.8	0.82	0.82	0.82	0.8	62,500
August 07, 2025	0.82	0.82	0.82	0.83	0.81	37,097
August 06, 2025	0.81	0.83	0.81	0.83	0.81	8,859
August 05, 2025	0.81	0.83	0.83	0.84	0.81	2,502
August 04, 2025	0.84	0.83	0.83	0.84	0.81	6,189
August 01, 2025	0.83	0.82	0.82	0.83	0.82	8,621
July 31, 2025	0.81	0.82	0.82	0.82	0.81	54,732
July 30, 2025	0.84	0.83	0.83	0.84	0.82	16,512
July 29, 2025	0.85	0.83	0.83	0.87	0.83	57,445
July 28, 2025	0.85	0.87	0.87	0.87	0.85	10,700
July 25, 2025	0.9	0.86	0.86	0.9	0.85	15,284