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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Taylor Maritime Investments Limited (TMI.L) LSE