Taylor Maritime Investments Limited (TMI.L) LSE

0.86

-0.00684(-0.79%)

Updated at December 04 01:33PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.86	0.86	0.86	0.86	0.86	14,000
December 03, 2025	0.86	0.86	0.86	0.86	0.86	863,650
December 02, 2025	0.86	0.87	0.87	0.88	0.86	120,002
December 01, 2025	0.86	0.86	0.86	0.86	0.85	60,384
November 28, 2025	0.86	0.86	0.86	0.86	0.86	44,069
November 27, 2025	0.86	0.86	0.86	0.86	0.85	80,000
November 26, 2025	0.86	0.86	0.86	0.86	0.86	435,000
November 25, 2025	0.86	0.86	0.86	0.86	0.86	435,000
November 24, 2025	0.86	0.86	0.86	0.86	0.85	41,418
November 21, 2025	0.86	0.86	0.86	0.86	0.86	0
November 20, 2025	0.86	0.86	0.86	0.86	0.86	30,000
November 19, 2025	0.86	0.86	0.86	0.86	0.85	128,664
November 18, 2025	0.86	0.86	0.86	0.86	0.86	5,000
November 17, 2025	0.86	0.86	0.86	0.86	0.86	3.63M
November 14, 2025	0.84	0.86	0.86	0.86	0.84	250,000
November 13, 2025	0.84	0.85	0.85	0.85	0.84	12,364
November 12, 2025	0.85	0.85	0.85	0.85	0.85	0
November 11, 2025	0.85	0.85	0.85	0.85	0.85	32,450
November 10, 2025	0.84	0.85	0.85	0.86	0.84	102
November 07, 2025	0.84	0.84	0.84	0.84	0.84	2,800
November 06, 2025	0.84	0.84	0.84	0.84	0.84	40.3M
November 05, 2025	0.85	0.85	0.83	0.85	0.85	40.3M
November 04, 2025	0.85	0.85	0.85	0.85	0.85	40.3M
November 03, 2025	0.85	0.85	0.85	0.86	0.84	811,635
October 31, 2025	0.84	0.84	0.84	0.85	0.84	111,731
October 30, 2025	0.84	0.84	0.84	0.84	0.84	10,000
October 29, 2025	0.84	0.84	0.84	0.84	0.84	39,200
October 28, 2025	0.84	0.84	0.84	0.85	0.84	2,800
October 27, 2025	0.83	0.84	0.84	0.85	0.83	21,583
October 24, 2025	0.83	0.83	0.83	0.83	0.83	389,297
October 23, 2025	0.83	0.83	0.83	0.83	0.82	1,600
October 22, 2025	0.83	0.83	0.83	0.83	0.83	24,000
October 21, 2025	0.83	0.83	0.83	0.84	0.83	37,006
October 20, 2025	0.83	0.83	0.83	0.84	0.83	165,802
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