Taylor Maritime Investments

TMI
🏛️ uk →
60.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 99.38 100.26 99.38 99.45 0.0M
2021-12-30 97.40 99.79 97.33 97.33 0.1M
2021-12-29 99.19 99.79 96.99 97.82 0.1M
2021-12-24 99.19 99.19 96.94 98.31 0.0M
2021-12-23 99.28 99.28 96.84 96.84 0.0M
2021-12-22 99.77 99.90 96.84 98.31 0.2M
2021-12-21 98.80 99.28 96.35 99.28 0.0M
2021-12-20 96.90 98.80 96.53 97.33 0.0M
2021-12-17 96.84 102.71 93.94 98.80 0.6M
2021-12-16 96.30 96.84 94.76 96.84 0.1M
2021-12-15 95.37 96.84 95.35 95.37 0.1M
2021-12-14 95.62 95.86 92.93 94.39 0.1M
2021-12-13 94.78 95.86 92.93 92.93 0.1M
2021-12-10 92.93 94.88 92.93 94.88 0.1M
2021-12-09 91.85 93.42 90.73 91.95 0.2M
2021-12-08 91.92 91.95 90.63 91.95 0.0M
2021-12-07 89.13 91.95 88.57 90.97 0.3M
2021-12-06 88.42 89.01 86.08 87.06 0.5M
2021-12-03 88.45 88.47 86.57 87.06 0.2M
2021-12-02 87.71 89.36 86.59 87.54 0.1M
2021-12-01 89.48 89.50 88.52 89.50 0.3M
2021-11-30 90.29 90.29 86.57 86.57 0.1M
2021-11-29 90.09 90.09 87.06 88.09 7.0M
2021-11-26 91.80 91.80 89.01 89.99 0.1M
2021-11-25 89.39 91.95 88.66 90.38 0.1M
2021-11-24 89.31 90.95 89.01 89.01 0.1M
2021-11-23 89.09 90.95 89.01 89.01 0.0M
2021-11-22 90.97 91.45 89.01 89.99 0.1M
2021-11-19 90.85 91.43 89.99 90.68 0.2M
2021-11-18 91.66 91.66 89.99 89.99 0.3M
2021-11-17 92.57 92.93 91.39 91.56 0.1M
2021-11-16 93.19 93.22 92.54 92.44 0.1M
2021-11-15 92.57 93.42 92.44 93.42 0.2M
2021-11-12 93.01 94.30 92.74 93.17 0.8M
2021-11-11 94.79 95.86 93.39 93.90 0.7M
2021-11-10 96.67 97.03 94.39 95.37 0.3M
2021-11-09 95.86 97.62 95.86 96.84 0.0M
2021-11-08 96.35 97.33 95.86 96.35 0.1M
2021-11-05 98.05 99.48 96.74 96.84 0.2M
2021-11-04 97.82 101.73 97.82 99.58 0.2M
2021-11-03 100.40 100.87 100.07 100.26 0.0M
2021-11-02 102.42 102.67 100.40 100.82 0.1M
2021-11-01 101.98 102.69 100.81 101.24 0.1M
2021-10-29 101.38 102.22 99.91 101.71 0.9M
2021-10-28 99.69 101.44 98.31 100.51 0.2M
2021-10-27 95.82 99.52 95.82 98.80 0.2M
2021-10-26 93.61 94.88 93.50 94.87 0.0M
2021-10-25 93.61 94.59 91.95 93.42 0.4M
2021-10-22 92.09 93.90 92.09 92.45 0.1M
2021-10-21 91.40 92.09 89.99 89.99 0.1M
2021-10-20 91.23 91.23 90.21 90.49 0.2M
2021-10-19 90.11 90.97 89.51 89.51 0.2M
2021-10-18 90.82 91.46 89.50 90.48 0.1M
2021-10-15 90.23 90.97 89.50 89.50 0.1M
2021-10-14 91.31 91.31 90.78 90.48 0.0M
2021-10-13 91.33 91.95 90.44 90.97 0.2M
2021-10-12 89.99 91.94 89.99 90.97 0.0M
2021-10-11 91.95 91.95 89.99 90.49 0.1M
2021-10-08 93.32 93.33 90.25 91.52 0.7M
2021-10-07 92.93 93.34 91.28 92.43 0.1M
2021-10-06 93.90 93.90 91.27 92.35 0.2M
2021-10-05 93.90 93.90 91.99 92.93 0.0M
2021-10-04 94.51 94.88 91.95 91.95 0.1M
2021-10-01 94.90 96.47 89.21 93.90 0.2M
2021-09-30 97.33 97.45 94.88 94.88 0.0M
2021-09-29 95.91 97.82 95.86 97.33 0.9M
2021-09-28 97.70 97.70 95.87 96.84 0.4M
2021-09-27 98.80 98.80 95.86 96.73 0.1M
2021-09-24 98.05 98.80 96.86 97.82 0.1M
2021-09-23 98.80 98.80 96.89 98.78 0.0M
2021-09-22 96.35 98.80 96.35 97.82 0.2M
2021-09-21 98.80 98.80 96.51 97.33 0.1M
2021-09-20 96.84 98.80 96.84 97.82 0.8M
2021-09-17 97.60 98.80 96.35 98.80 6.6M
2021-09-16 97.23 97.81 95.86 97.81 0.3M
2021-09-15 97.93 97.93 95.86 96.84 0.5M
2021-09-14 98.78 98.78 96.84 97.43 0.7M
2021-09-13 96.96 98.31 96.96 97.82 0.5M
2021-09-10 97.82 98.48 97.15 97.82 0.4M
2021-09-09 97.82 98.80 97.82 97.82 0.3M
2021-09-08 97.82 98.80 97.82 97.82 0.5M
2021-09-07 97.57 98.80 97.82 97.82 0.3M
2021-09-06 96.35 98.31 96.35 97.57 0.2M
2021-09-03 94.39 97.33 94.39 96.35 0.4M
2021-09-02 91.46 94.88 92.93 93.90 0.1M
2021-09-01 90.97 92.93 91.95 90.97 0.1M
2021-08-31 90.48 91.46 90.97 90.97 0.1M
2021-08-27 89.99 91.95 89.50 90.48 0.3M
2021-08-26 89.99 90.97 90.87 89.99 0.0M
2021-08-25 89.99 90.97 89.75 89.99 1.3M
2021-08-24 87.06 90.97 87.76 89.99 0.2M
2021-08-23 87.06 88.04 86.73 87.06 0.1M
2021-08-20 87.06 87.94 86.71 87.06 0.1M
2021-08-19 87.06 88.04 86.68 87.06 0.1M
2021-08-18 87.06 88.04 87.82 87.06 0.0M
2021-08-17 87.06 87.94 86.62 87.06 0.1M
2021-08-16 87.06 88.02 86.62 87.06 0.1M
2021-08-13 86.57 88.04 85.10 87.06 0.2M
2021-08-12 85.59 88.01 85.59 85.59 0.0M
2021-08-11 84.61 86.50 85.35 85.59 1.4M
2021-08-10 84.61 85.35 84.44 84.61 0.6M
2021-08-09 84.61 86.05 84.42 84.61 0.1M
2021-08-06 83.14 84.12 82.42 84.12 0.2M
2021-08-05 83.14 84.12 82.32 84.12 0.0M
2021-08-04 83.14 83.50 82.32 83.14 0.6M
2021-08-03 83.14 84.12 82.29 83.14 0.0M
2021-08-02 83.14 84.10 82.29 83.14 0.0M
2021-07-30 83.88 84.60 83.28 83.14 0.1M
2021-07-29 84.12 84.61 83.27 83.88 0.1M
2021-07-28 84.12 84.61 83.63 84.12 0.2M
2021-07-27 83.14 84.61 83.88 84.12 0.1M
2021-07-26 83.63 84.61 83.40 83.14 0.5M
2021-07-23 83.14 83.72 82.91 83.63 0.1M
2021-07-22 83.14 84.12 82.91 83.14 0.2M
2021-07-21 83.14 84.10 82.91 83.14 0.3M
2021-07-20 83.14 84.12 82.46 83.14 0.0M
2021-07-19 82.66 84.10 81.97 83.14 0.1M
2021-07-16 82.17 82.80 81.82 82.17 0.2M
2021-07-15 82.66 83.13 82.26 82.17 0.0M
2021-07-14 82.66 83.29 82.17 82.66 0.1M
2021-07-13 82.66 83.32 81.95 82.66 0.0M
2021-07-12 82.66 83.38 81.93 82.66 0.0M
2021-07-09 82.66 83.63 81.92 82.66 0.0M
2021-07-08 82.66 82.66 82.66 82.66 0.0M
2021-07-07 82.17 83.06 82.92 82.66 0.0M
2021-07-06 82.66 83.83 82.94 82.17 0.1M
2021-07-05 77.76 84.05 80.21 82.66 0.4M
2021-07-02 76.30 78.25 75.81 77.76 0.2M
2021-07-01 75.81 77.28 75.77 76.30 0.3M
2021-06-30 74.83 76.26 74.34 75.32 0.1M
2021-06-29 74.34 75.22 74.51 74.83 0.1M
2021-06-28 74.10 74.83 74.83 74.34 0.1M
2021-06-25 74.34 74.83 74.83 74.10 0.0M
2021-06-24 73.85 74.83 73.53 74.73 0.4M
2021-06-23 73.85 74.34 73.53 73.85 0.2M
2021-06-22 73.85 74.34 74.32 73.85 0.3M
2021-06-21 73.85 74.34 74.32 73.85 0.1M
2021-06-18 73.61 74.34 72.87 73.61 0.0M
2021-06-17 73.12 74.28 73.44 73.61 0.2M
2021-06-16 72.87 73.36 72.51 73.36 0.6M
2021-06-15 72.87 73.25 72.39 72.87 0.1M
2021-06-14 72.87 73.27 72.58 72.87 0.1M
2021-06-11 72.87 73.36 72.63 72.87 0.0M
2021-06-10 73.12 73.61 72.39 72.87 0.2M
2021-06-09 73.12 73.31 73.27 73.12 0.1M
2021-06-08 73.12 73.85 73.30 73.12 0.2M
2021-06-07 73.12 73.85 73.56 73.12 0.0M
2021-06-04 73.12 73.61 72.80 73.12 0.2M
2021-06-03 73.12 76.78 72.39 73.12 0.2M
2021-06-02 72.87 73.75 73.12 73.12 0.8M
2021-06-01 72.87 74.34 72.39 72.87 0.1M
2021-05-28 72.87 73.36 72.63 72.87 0.2M
2021-05-27 70.92 73.85 69.03 72.87 1.1M