Taylor Maritime Investments Limited - TMI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.9	0.9	0.9	0.9	0.9	1,086
July 23, 2025	0.89	0.9	0.9	0.9	0.89	55,939
July 22, 2025	0.89	0.9	0.9	0.9	0.89	36,000
July 21, 2025	0.9	0.9	0.9	0.9	0.89	38,340
July 18, 2025	0.92	0.9	0.9	0.92	0.9	23,173
July 17, 2025	0.92	0.9	0.9	0.92	0.9	12,459
July 16, 2025	0.87	0.9	0.9	0.92	0.87	15,154
July 15, 2025	0.87	0.87	0.87	0.88	0.87	42,746
July 14, 2025	0.87	0.88	0.88	0.89	0.87	17,903
July 11, 2025	0.89	0.88	0.88	0.89	0.87	34
July 10, 2025	0.88	0.88	0.88	0.89	0.88	160,055
July 09, 2025	0.88	0.88	0.88	0.9	0.88	176,013
July 08, 2025	0.9	0.88	0.88	0.9	0.88	14,021
July 07, 2025	0.88	0.89	0.89	0.89	0.88	7,800
July 04, 2025	0.89	0.89	0.89	0.9	0.89	106,510
July 03, 2025	0.91	0.9	0.9	0.91	0.9	6,712
July 02, 2025	0.9	0.9	0.9	0.91	0.9	2,334
July 01, 2025	0.91	0.9	0.9	0.91	0.89	56,980
June 30, 2025	0.91	0.9	0.9	0.91	0.89	12,795
June 27, 2025	0.9	0.9	0.9	0.9	0.9	22,760
June 26, 2025	0.89	0.9	0.9	0.9	0.89	1,012
June 25, 2025	0.91	0.91	0.91	0.91	0.91	0
June 24, 2025	0.94	0.91	0.91	0.94	0.91	32,005
June 23, 2025	0.9	0.9	0.9	0.91	0.89	222,592
June 20, 2025	0.9	0.9	0.9	0.91	0.9	80,605
June 19, 2025	0.9	0.89	0.89	0.9	0.89	35,023
June 18, 2025	0.88	0.9	0.9	0.9	0.88	189,650
June 17, 2025	0.89	0.88	0.88	0.89	0.87	25,012
June 16, 2025	0.88	0.88	0.88	0.88	0.88	10,000
June 13, 2025	0.87	0.88	0.88	0.88	0.87	3,158

Taylor Maritime Investments Limited (TMI.L) LSE