Market data

Select a section

Taylor Maritime Investments Limited NPV

(TMI)
Sector: Closed End Investments
$0.93
$0.00 0.22
Last updated: 11:00:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $0.94 $0.94 $0.92 $0.94 671,849
21/11/2024 $0.96 $0.96 $0.93 $0.94 235,100
20/11/2024 $0.97 $0.97 $0.96 $0.95 28,254
19/11/2024 $0.97 $0.97 $0.96 $0.96 71,050
18/11/2024 $0.99 $0.99 $0.96 $0.96 10,065
15/11/2024 $1.00 $1.00 $0.98 $1.00 372,905
14/11/2024 $1.00 $1.00 $0.99 $1.00 0
13/11/2024 $1.00 $1.00 $0.99 $1.00 68,000
12/11/2024 $1.00 $1.00 $1.00 $1.00 409,743
11/11/2024 $1.00 $1.01 $0.99 $1.00 601,825
08/11/2024 $1.01 $1.01 $0.99 $1.00 475,094
07/11/2024 $1.00 $1.01 $0.99 $1.00 76,973
06/11/2024 $1.02 $1.02 $1.01 $1.01 12,641
05/11/2024 $1.02 $1.02 $1.01 $1.01 37,542
04/11/2024 $1.01 $1.02 $1.00 $1.01 74,491
01/11/2024 $1.01 $1.05 $1.01 $1.01 170,463
31/10/2024 $1.01 $1.02 $1.01 $1.01 61,856
30/10/2024 $1.01 $1.03 $1.00 $1.00 55,652
29/10/2024 $1.01 $1.02 $1.00 $1.00 202,622
28/10/2024 $1.02 $1.02 $1.01 $1.01 0
25/10/2024 $1.02 $1.02 $1.02 $1.01 12,699
24/10/2024 $1.02 $1.03 $1.01 $1.01 40,000
23/10/2024 $1.02 $1.03 $1.01 $1.01 119,378
22/10/2024 $1.02 $1.03 $1.01 $1.01 49,169
21/10/2024 $1.01 $1.03 $1.00 $1.01 27,672
18/10/2024 $1.02 $1.03 $1.00 $1.01 305,308
17/10/2024 $1.02 $1.02 $1.01 $1.01 436,595
16/10/2024 $1.02 $1.02 $1.01 $1.01 46,800
15/10/2024 $1.01 $1.03 $1.01 $1.01 1,265
14/10/2024 $1.02 $1.03 $0.99 $1.01 7,001
11/10/2024 $1.01 $1.02 $1.01 $1.01 0
10/10/2024 $1.02 $1.02 $1.01 $1.01 0
09/10/2024 $1.02 $1.02 $1.00 $1.01 8,700
08/10/2024 $1.02 $1.02 $1.02 $1.01 1,200
07/10/2024 $1.02 $1.02 $1.00 $1.01 18,038
04/10/2024 $1.02 $1.04 $1.00 $1.01 1,020,857
03/10/2024 $1.02 $1.02 $1.00 $1.01 3,304
02/10/2024 $1.01 $1.02 $1.00 $1.01 95,815
01/10/2024 $1.00 $1.02 $1.00 $1.01 19
30/09/2024 $1.01 $1.01 $1.00 $1.00 4,337
27/09/2024 $1.01 $1.02 $0.99 $1.01 13,314
26/09/2024 $1.01 $1.02 $1.00 $1.01 16,285
25/09/2024 $1.01 $1.01 $1.01 $1.01 0
24/09/2024 $1.02 $1.02 $1.01 $1.01 219,211
23/09/2024 $1.02 $1.03 $1.00 $1.00 133,806
20/09/2024 $1.01 $1.02 $1.01 $1.02 302,104
19/09/2024 $1.01 $1.01 $1.01 $1.01 0
18/09/2024 $1.01 $1.01 $1.01 $1.01 2,269
17/09/2024 $1.01 $1.02 $1.01 $1.01 22,000
16/09/2024 $1.01 $1.01 $1.00 $1.01 290,792
13/09/2024 $1.00 $1.01 $0.99 $1.00 18,262
12/09/2024 $1.01 $1.01 $0.99 $1.01 1,783
11/09/2024 $1.01 $1.01 $1.01 $1.01 0
10/09/2024 $1.03 $1.03 $1.01 $1.01 195,754
09/09/2024 $1.03 $1.03 $1.02 $1.03 400,000
06/09/2024 $1.03 $1.03 $1.03 $1.03 5,402
05/09/2024 $1.04 $1.04 $1.03 $1.03 152,000
04/09/2024 $1.04 $1.04 $1.03 $1.03 70,000
03/09/2024 $1.04 $1.05 $1.03 $1.03 252,673
02/09/2024 $1.04 $1.05 $1.03 $1.04 6,985
30/08/2024 $1.04 $1.05 $1.04 $1.04 2,857
29/08/2024 $1.04 $1.04 $1.04 $1.04 0
28/08/2024 $1.04 $1.05 $1.02 $1.03 491,220
27/08/2024 $1.04 $1.04 $1.04 $1.03 31,783
26/08/2024 $1.04 $1.04 $1.04 $1.03 11,548
23/08/2024 $1.04 $1.04 $1.04 $1.03 11,548
22/08/2024 $1.04 $1.04 $1.04 $1.03 11,548
21/08/2024 $1.04 $1.04 $1.03 $1.03 294,855
20/08/2024 $1.04 $1.04 $1.02 $1.03 603,500
19/08/2024 $1.04 $1.04 $1.02 $1.03 21,332
16/08/2024 $1.02 $1.04 $1.01 $1.03 21,000
15/08/2024 $1.01 $1.02 $1.01 $1.01 13,200
14/08/2024 $1.02 $1.02 $1.00 $1.01 25,000
13/08/2024 $1.01 $1.02 $1.01 $1.01 7,200
12/08/2024 $1.00 $1.01 $1.00 $1.01 541,879
09/08/2024 $1.00 $1.01 $1.00 $1.00 4,405
08/08/2024 $1.01 $1.01 $1.00 $1.00 25,606
07/08/2024 $1.02 $1.02 $1.00 $1.02 19,361
06/08/2024 $1.02 $1.03 $1.00 $1.02 28,473
05/08/2024 $1.04 $1.04 $1.00 $1.02 37,126
02/08/2024 $1.06 $1.07 $1.04 $1.05 33,695
01/08/2024 $1.06 $1.06 $1.04 $1.05 20,222
31/07/2024 $1.06 $1.06 $1.04 $1.05 31,957
30/07/2024 $1.06 $1.07 $1.06 $1.05 4,050
29/07/2024 $1.06 $1.07 $1.05 $1.05 7,005
26/07/2024 $1.05 $1.07 $1.04 $1.04 139,240
25/07/2024 $1.05 $1.05 $1.03 $1.04 75,500
24/07/2024 $1.05 $1.06 $1.04 $1.05 61,500
23/07/2024 $1.06 $1.06 $1.05 $1.05 23,956
22/07/2024 $1.04 $1.06 $1.04 $1.06 17,970
19/07/2024 $1.04 $1.04 $1.04 $1.04 1,600
18/07/2024 $1.04 $1.04 $1.04 $1.03 8,920
17/07/2024 $1.04 $1.04 $1.03 $1.03 5,000
16/07/2024 $1.03 $1.05 $1.02 $1.03 72,861
15/07/2024 $1.04 $1.05 $1.03 $1.02 26,168
12/07/2024 $1.01 $1.04 $1.01 $1.03 65,000
11/07/2024 $1.00 $1.02 $1.00 $1.02 23,393
10/07/2024 $1.00 $1.00 $1.00 $1.00 0
09/07/2024 $1.00 $1.00 $0.99 $1.00 7,765
08/07/2024 $1.00 $1.01 $1.00 $1.00 10,000
05/07/2024 $1.00 $1.01 $0.98 $1.00 16,111
04/07/2024 $0.99 $1.00 $0.98 $1.00 108,185
03/07/2024 $0.99 $1.00 $0.97 $0.99 35,120
02/07/2024 $0.99 $1.01 $0.98 $0.99 27,439
01/07/2024 $0.99 $1.00 $0.99 $0.99 16,307
28/06/2024 $0.99 $1.00 $0.98 $0.99 10,333
27/06/2024 $1.00 $1.00 $0.99 $0.99 0
26/06/2024 $1.00 $1.00 $0.99 $1.00 7,575
25/06/2024 $1.00 $1.00 $0.98 $1.00 14,000
24/06/2024 $1.00 $1.00 $0.99 $0.99 2,500
21/06/2024 $0.99 $1.00 $0.97 $1.00 9,459
20/06/2024 $0.99 $0.99 $0.97 $0.99 10,198
19/06/2024 $0.99 $0.99 $0.97 $0.99 30,248
18/06/2024 $0.98 $0.99 $0.98 $0.99 12,046
17/06/2024 $0.98 $0.98 $0.96 $0.98 10,000
14/06/2024 $0.98 $0.98 $0.96 $0.98 18,877
13/06/2024 $0.98 $0.98 $0.97 $0.98 0
12/06/2024 $0.98 $0.99 $0.98 $0.98 100
11/06/2024 $1.00 $1.00 $0.96 $0.98 16,783
10/06/2024 $1.00 $1.00 $0.99 $1.00 0
07/06/2024 $1.01 $1.01 $1.00 $1.00 5,000
06/06/2024 $1.02 $1.02 $1.00 $1.01 7,359
05/06/2024 $1.02 $1.02 $1.02 $1.01 8,406
04/06/2024 $1.02 $1.02 $1.02 $1.01 4,000
03/06/2024 $1.03 $1.04 $1.01 $1.01 36,298
31/05/2024 $1.03 $1.04 $1.03 $1.03 302
30/05/2024 $1.04 $1.04 $1.02 $1.03 195,726
29/05/2024 $1.04 $1.04 $1.04 $1.04 0
28/05/2024 $1.04 $1.05 $1.04 $1.04 11,026
27/05/2024 $1.05 $1.05 $1.02 $1.04 28

Market data

Select a section