Market data

Select a section

Taylor Maritime Investments Limited NPV

(TMI)
Sector: Closed End Investments
$0.90
$0.00 0.44
Last updated: 08:00:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/07/2025 $0.90 $0.90 $0.89 $0.90 34,670
18/07/2025 $0.90 $0.92 $0.90 $0.90 23,173
17/07/2025 $0.90 $0.92 $0.90 $0.90 12,459
16/07/2025 $0.88 $0.92 $0.87 $0.90 165,077
15/07/2025 $0.88 $0.88 $0.87 $0.87 42,746
14/07/2025 $0.88 $0.89 $0.87 $0.88 17,903
11/07/2025 $0.88 $0.89 $0.87 $0.88 19
10/07/2025 $0.88 $0.89 $0.88 $0.88 160,055
09/07/2025 $0.88 $0.90 $0.88 $0.88 153,380
08/07/2025 $0.89 $0.90 $0.88 $0.88 14,016
07/07/2025 $0.89 $0.89 $0.88 $0.88 6,400
04/07/2025 $0.90 $0.90 $0.89 $0.88 106,510
03/07/2025 $0.90 $0.91 $0.90 $0.90 5,861
02/07/2025 $0.90 $0.91 $0.90 $0.90 1,964
01/07/2025 $0.90 $0.91 $0.89 $0.90 51,980
30/06/2025 $0.90 $0.91 $0.89 $0.90 10,564
27/06/2025 $0.90 $0.91 $0.90 $0.90 25,380
26/06/2025 $0.91 $0.91 $0.89 $0.90 1,012
25/06/2025 $0.91 $0.91 $0.91 $0.90 0
24/06/2025 $0.90 $0.94 $0.90 $0.90 32,005
23/06/2025 $0.90 $0.91 $0.89 $0.90 176,796
20/06/2025 $0.90 $0.91 $0.90 $0.90 76,605
19/06/2025 $0.90 $0.90 $0.89 $0.89 35,023
18/06/2025 $0.89 $0.90 $0.88 $0.89 189,650
17/06/2025 $0.88 $0.89 $0.87 $0.88 25,012
16/06/2025 $0.88 $0.88 $0.88 $0.88 10,000
13/06/2025 $0.87 $0.88 $0.87 $0.88 3,158
12/06/2025 $0.87 $0.87 $0.87 $0.87 0
11/06/2025 $0.87 $0.88 $0.87 $0.87 65,205
10/06/2025 $0.87 $0.88 $0.86 $0.87 24,370
09/06/2025 $0.87 $0.88 $0.87 $0.87 40,000
06/06/2025 $0.87 $0.88 $0.86 $0.87 171,646
05/06/2025 $0.86 $0.86 $0.86 $0.86 0
04/06/2025 $0.86 $0.87 $0.86 $0.86 32,600
03/06/2025 $0.85 $0.87 $0.84 $0.86 26,648
02/06/2025 $0.85 $0.86 $0.85 $0.85 40,306
30/05/2025 $0.84 $0.86 $0.84 $0.85 263,161
29/05/2025 $0.84 $0.85 $0.84 $0.84 268,909
28/05/2025 $0.83 $0.85 $0.83 $0.83 73,594
27/05/2025 $0.83 $0.84 $0.82 $0.83 9,150
26/05/2025 $0.82 $0.84 $0.82 $0.83 136,594
23/05/2025 $0.82 $0.84 $0.82 $0.83 136,594
22/05/2025 $0.81 $0.83 $0.81 $0.82 29,000
21/05/2025 $0.81 $0.82 $0.81 $0.81 106
20/05/2025 $0.80 $0.81 $0.80 $0.81 244,500
19/05/2025 $0.79 $0.80 $0.79 $0.80 78,002
16/05/2025 $0.78 $0.80 $0.77 $0.79 150,606
15/05/2025 $0.78 $0.80 $0.78 $0.78 43,125
14/05/2025 $0.78 $0.80 $0.78 $0.78 57,644
13/05/2025 $0.78 $0.79 $0.76 $0.78 122
12/05/2025 $0.78 $0.78 $0.78 $0.78 4,000
09/05/2025 $0.78 $0.79 $0.78 $0.78 32,744
08/05/2025 $0.78 $0.79 $0.78 $0.78 136,652
07/05/2025 $0.79 $0.80 $0.79 $0.79 54,000
06/05/2025 $0.79 $0.80 $0.79 $0.79 56,622
05/05/2025 $0.79 $0.80 $0.79 $0.79 64,381
02/05/2025 $0.79 $0.80 $0.79 $0.79 64,381
01/05/2025 $0.79 $0.81 $0.79 $0.79 60,036
30/04/2025 $0.80 $0.81 $0.79 $0.79 103,254
29/04/2025 $0.81 $0.81 $0.80 $0.80 513,174
28/04/2025 $0.80 $0.82 $0.80 $0.81 44,017
25/04/2025 $0.76 $0.80 $0.76 $0.80 110,398
24/04/2025 $0.75 $0.76 $0.75 $0.75 19,822
23/04/2025 $0.75 $0.76 $0.75 $0.75 88,800
22/04/2025 $0.74 $0.76 $0.74 $0.75 38,500
21/04/2025 $0.74 $0.76 $0.73 $0.74 18,630
18/04/2025 $0.74 $0.76 $0.73 $0.74 18,630
17/04/2025 $0.74 $0.76 $0.73 $0.74 18,630
16/04/2025 $0.74 $0.76 $0.73 $0.74 64,367
15/04/2025 $0.74 $0.76 $0.74 $0.74 29,282
14/04/2025 $0.74 $0.76 $0.74 $0.74 29,209
11/04/2025 $0.74 $0.76 $0.73 $0.74 1,549,926
10/04/2025 $0.75 $0.76 $0.74 $0.74 206,665
09/04/2025 $0.74 $0.76 $0.74 $0.75 121,912
08/04/2025 $0.74 $0.76 $0.72 $0.75 77,135
07/04/2025 $0.76 $0.78 $0.72 $0.74 63,213
04/04/2025 $0.78 $0.79 $0.75 $0.77 105,002
03/04/2025 $0.78 $0.79 $0.77 $0.78 75,324
02/04/2025 $0.78 $0.79 $0.77 $0.78 41,354
01/04/2025 $0.78 $0.79 $0.77 $0.78 176,256
31/03/2025 $0.78 $0.79 $0.77 $0.78 437,133
28/03/2025 $0.78 $0.79 $0.78 $0.79 59,998
27/03/2025 $0.78 $0.78 $0.77 $0.78 5,034
26/03/2025 $0.78 $0.79 $0.77 $0.78 27,131
25/03/2025 $0.78 $0.79 $0.77 $0.78 27,800
24/03/2025 $0.79 $0.80 $0.77 $0.78 71,622
21/03/2025 $0.79 $0.79 $0.77 $0.79 119,760
20/03/2025 $0.79 $0.80 $0.79 $0.79 1,205,000
19/03/2025 $0.79 $0.79 $0.78 $0.79 89,800
18/03/2025 $0.79 $0.79 $0.77 $0.79 40,000
17/03/2025 $0.79 $0.80 $0.78 $0.79 315,956
14/03/2025 $0.79 $0.79 $0.79 $0.79 82,275
13/03/2025 $0.80 $0.80 $0.79 $0.79 100,004
12/03/2025 $0.80 $0.80 $0.78 $0.80 45,000
11/03/2025 $0.81 $0.81 $0.78 $0.80 151,764
10/03/2025 $0.81 $0.82 $0.80 $0.81 17,676
07/03/2025 $0.82 $0.82 $0.81 $0.81 100,007
06/03/2025 $0.82 $0.82 $0.82 $0.82 0
05/03/2025 $0.79 $0.83 $0.78 $0.82 549,843
04/03/2025 $0.79 $0.80 $0.78 $0.79 25,009
03/03/2025 $0.78 $0.80 $0.77 $0.79 3,572
28/02/2025 $0.78 $0.78 $0.78 $0.77 5,000
27/02/2025 $0.78 $0.78 $0.78 $0.78 1,060,000
26/02/2025 $0.78 $0.78 $0.77 $0.77 1,047,500
25/02/2025 $0.77 $0.79 $0.77 $0.77 216,522
24/02/2025 $0.77 $0.78 $0.76 $0.77 522,316
21/02/2025 $0.79 $0.79 $0.76 $0.77 262,108
20/02/2025 $0.79 $0.80 $0.77 $0.78 51,601
19/02/2025 $0.79 $0.79 $0.77 $0.79 13,000
18/02/2025 $0.80 $0.81 $0.78 $0.79 326,509
17/02/2025 $0.80 $0.81 $0.80 $0.80 539,000
14/02/2025 $0.80 $0.82 $0.80 $0.80 32,417
13/02/2025 $0.80 $0.82 $0.79 $0.80 89,167
12/02/2025 $0.80 $0.82 $0.80 $0.81 816,196
11/02/2025 $0.80 $0.80 $0.79 $0.80 240,700
10/02/2025 $0.80 $0.81 $0.79 $0.81 573,268
07/02/2025 $0.79 $0.81 $0.77 $0.80 279,772
06/02/2025 $0.82 $0.82 $0.77 $0.84 27,790
05/02/2025 $0.84 $0.86 $0.83 $0.84 369,465
04/02/2025 $0.87 $0.87 $0.82 $0.86 323,912
03/02/2025 $0.87 $0.87 $0.85 $0.86 37,804
31/01/2025 $0.87 $0.87 $0.85 $0.87 52,222
30/01/2025 $0.88 $0.88 $0.86 $0.87 88,050
29/01/2025 $0.88 $0.88 $0.86 $0.87 105,730
28/01/2025 $0.88 $0.88 $0.86 $0.87 63,621
27/01/2025 $0.89 $0.89 $0.87 $0.88 136,797
24/01/2025 $0.92 $0.92 $0.87 $0.88 67,711
23/01/2025 $0.94 $0.94 $0.92 $0.92 25,500
22/01/2025 $0.95 $0.95 $0.93 $0.94 11,300

Market data

Select a section