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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	63	62.8	62.8	63	60	381,046
October 16, 2025	63.4	63	63	63.4	61.6	29,990
October 15, 2025	62	62	62	63.4	61.8	93,601
October 14, 2025	62.6	62	62	63.2	60.6	69,258
October 13, 2025	61.48	62.6	62.6	62.6	61	205,879
October 10, 2025	60.85	62	62	62	60.2	134,274
October 09, 2025	61.4	61.6	61.6	62	59.8	169,342
October 08, 2025	61.4	60.6	60.6	61.4	59.4	190,363
October 07, 2025	61.4	60.6	60.6	61.4	59.4	120,884
October 06, 2025	59.46	60.3	60.3	61.2	59.4	41,995
October 03, 2025	61.6	60	60	61.6	59.44	87,473
October 02, 2025	60	60.2	60.2	61.2	59.2	270,845
October 01, 2025	61	60	60	61	59.2	73,394
September 30, 2025	61.6	59.8	59.8	61.6	59.2	64,487
September 29, 2025	59.3	59.8	59.8	61	59	32,493
September 26, 2025	60.8	60.6	60.6	61	59	261,692
September 25, 2025	60.8	59.4	59.4	61	59	153,012
September 24, 2025	59.6	58.8	58.8	60.2	58.6	126,756
September 23, 2025	58.72	59.6	59.6	59.6	58.6	175,571
September 22, 2025	58.71	59	59	59.6	58.6	94,730
September 19, 2025	60.6	58	58	60.6	58	102,231
September 18, 2025	60.6	58.6	58.6	60.6	58.6	208,537
September 17, 2025	60.6	59.8	59.8	60.6	59.1	117,730
September 16, 2025	61.42	59.6	59.6	61.6	59.6	152,484
September 15, 2025	61.6	61.4	61.4	61.6	59.6	66,578
September 12, 2025	60.82	61.4	61.4	61.6	60.1	239,143
September 11, 2025	61.4	61.4	61.4	61.4	59.98	33,048
September 10, 2025	61.4	60.4	60.4	61.4	59.98	70,636
September 09, 2025	60.96	59.8	59.8	61.4	59.4	235,162
September 08, 2025	61	60.3	60.3	61.6	60.14	162,632
September 05, 2025	60.8	60	60	61	59	70,282
September 04, 2025	59.96	60.6	60.6	60.8	59.83	71,016
September 03, 2025	59.33	59	59	61	59	77,576
September 02, 2025	60.78	59	59	61	58.6	158,943
September 01, 2025	61	59.8	59.8	61	58.8	34,360
August 29, 2025	58.91	60	60	61	58.9	83,330
August 28, 2025	59.6	59	59	60.8	58.8	139,115
August 27, 2025	60.8	59.4	59.4	60.8	58.8	375,432
August 26, 2025	59.8	58.8	58.8	60.8	58.8	89,052
August 22, 2025	59	59.1	59.1	60.6	58.65	79,461
August 21, 2025	60.6	58.6	58.6	61	58.6	3.38M
August 20, 2025	60.09	59.2	59.2	61	59	163,137
August 19, 2025	60	60	60	61	59	190,833
August 18, 2025	61	61	61	61	59.1	102,543
August 15, 2025	60.24	59	59	61	59	372,746
August 14, 2025	62	60	60	62	59	616,069
August 13, 2025	61	59	59	61	59	128,940
August 12, 2025	60.87	60	60	61	59	148,546
August 11, 2025	59.72	60	60	62	59	208,641
August 08, 2025	62.8	59.8	59.8	62.8	59.37	211,895
August 07, 2025	61	60.6	60.6	62	60	363,052
August 06, 2025	63	62.6	61.1	63.02	61	367,908
August 05, 2025	63	61.8	61.8	63	61	387,734
August 04, 2025	62.3	62	62	63.28	61.32	77,087
August 01, 2025	63	61	61	63	61	112,650
July 31, 2025	62.42	61	61	63	61	148,539
July 30, 2025	62.44	61.2	61.2	63	61	50,131
July 29, 2025	63.24	62	62	65	61	134,686
July 28, 2025	63.15	63	63	65.2	63	145,677
July 25, 2025	66.5	64	64	67.8	63	356,716

Taylor Maritime Investments Limited (TMIP.L) LSE