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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.84	0.84	0.84	0.85	0.84	95,364
February 19, 2026	0.85	0.85	0.85	0.85	0.84	5,314
February 18, 2026	0.84	0.84	0.84	0.86	0.84	62,290
February 17, 2026	0.85	0.84	0.84	0.86	0.84	38,977
February 16, 2026	0.85	0.85	0.85	0.85	0.84	101,906
February 13, 2026	0.85	0.85	0.85	0.86	0.84	22,956
February 12, 2026	0.85	0.85	0.85	0.86	0.84	153,666
February 11, 2026	0.85	0.85	0.85	0.85	0.84	53,955
February 10, 2026	0.85	0.85	0.85	0.86	0.84	82,407
February 09, 2026	0.85	0.84	0.84	0.86	0.84	161,837
February 06, 2026	0.82	0.85	0.85	0.85	0.82	111,048
February 05, 2026	0.83	0.84	0.84	0.87	0.82	1.43M
February 04, 2026	0.79	0.82	0.82	0.83	0.79	59,288
February 03, 2026	0.78	0.79	0.79	0.79	0.77	16
February 02, 2026	0.82	0.78	0.78	0.82	0.78	0
January 30, 2026	0.82	0.82	0.82	0.82	0.82	1,092
January 29, 2026	0.83	0.82	0.82	0.83	0.82	54,030
January 28, 2026	0.84	0.82	0.82	0.84	0.82	195,013
January 27, 2026	0.84	0.84	0.84	0.86	0.83	45,008
January 26, 2026	0.86	0.86	0.84	0.87	0.85	321,729
January 23, 2026	0.86	0.85	0.85	0.87	0.85	83,598
January 22, 2026	0.86	0.86	0.86	0.86	0.86	179,551
January 21, 2026	0.86	0.86	0.86	0.86	0.86	252,301
January 20, 2026	0.86	0.86	0.86	0.86	0.86	237,000
January 19, 2026	0.85	0.86	0.86	0.86	0.85	20,000
January 16, 2026	0.86	0.86	0.86	0.86	0.86	28,000
January 15, 2026	0.86	0.86	0.86	0.86	0.86	12,000
January 14, 2026	0.86	0.86	0.86	0.87	0.86	10,050
January 13, 2026	0.86	0.86	0.86	0.87	0.85	63,970
January 12, 2026	0.87	0.86	0.86	0.88	0.85	144,571
January 09, 2026	0.86	0.86	0.86	0.88	0.85	1.27M
January 08, 2026	0.86	0.85	0.85	0.87	0.84	165,513
January 07, 2026	0.86	0.86	0.86	0.86	0.85	49,384
January 06, 2026	0.86	0.85	0.86	0.86	0.85	10,193
January 05, 2026	0.86	0.86	0.86	0.87	0.85	18,272
January 02, 2026	0.86	0.86	0.86	0.86	0.86	14,000
December 31, 2025	0.86	0.86	0.86	0.86	0.86	1,000
December 30, 2025	0.86	0.86	0.86	0.86	0.86	427,466
December 29, 2025	0.86	0.86	0.86	0.86	0.86	10,774
December 24, 2025	0.86	0.86	0.86	0.86	0.86	30,827
December 23, 2025	0.86	0.86	0.86	0.86	0.86	2,126
December 22, 2025	0.86	0.86	0.86	0.86	0.86	41,354
December 19, 2025	0.86	0.86	0.86	0.87	0.86	22,666
December 18, 2025	0.87	0.87	0.87	0.87	0.86	2,084
December 17, 2025	0.87	0.87	0.87	0.87	0.87	6,000
December 16, 2025	0.87	0.87	0.87	0.87	0.87	140,384
December 15, 2025	0.87	0.87	0.87	0.87	0.87	110,554
December 12, 2025	0.87	0.87	0.87	0.9	0.86	110,554
December 11, 2025	0.86	0.86	0.86	0.86	0.86	228,738
December 10, 2025	0.86	0.86	0.86	0.87	0.85	6
December 09, 2025	0.86	0.86	0.86	0.87	0.85	344,317
December 08, 2025	0.86	0.86	0.86	0.86	0.86	1.14M
December 05, 2025	0.86	0.86	0.86	0.86	0.85	100,000
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

Taylor Maritime Investments Limited (TMI.L) LSE