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
2023-12-29 69.00 69.00 66.60 66.60 0.0M
2023-12-28 67.19 69.00 66.80 66.80 0.1M
2023-12-27 66.80 69.00 66.80 69.00 0.0M
2023-12-22 69.00 69.00 66.80 66.80 0.0M
2023-12-21 68.87 69.00 66.40 66.80 0.1M
2023-12-20 70.40 70.40 66.40 66.40 0.1M
2023-12-19 70.11 70.11 69.30 68.70 0.0M
2023-12-18 70.16 70.40 69.76 70.40 0.1M
2023-12-15 70.02 70.40 70.02 70.40 0.1M
2023-12-14 70.00 70.40 68.56 70.40 0.0M
2023-12-13 69.82 70.00 68.00 69.00 0.1M
2023-12-12 66.60 70.00 66.54 69.00 0.2M
2023-12-11 64.00 66.80 64.00 65.00 0.1M
2023-12-08 65.80 65.80 63.44 64.90 0.0M
2023-12-07 65.80 65.80 63.00 63.90 0.1M
2023-12-06 65.80 66.00 65.00 65.00 0.1M
2023-12-05 65.80 65.80 63.28 63.90 0.1M
2023-12-04 63.02 64.80 63.00 63.00 0.1M
2023-12-01 63.87 64.80 63.02 63.90 0.1M
2023-11-30 65.60 65.60 63.00 63.50 0.2M
2023-11-29 65.24 66.60 63.00 63.00 0.2M
2023-11-28 65.32 65.32 64.60 64.60 0.0M
2023-11-27 65.88 67.00 64.20 65.60 0.2M
2023-11-24 67.00 67.00 65.20 65.20 0.1M
2023-11-23 66.00 67.00 64.92 66.20 0.0M
2023-11-22 64.89 66.60 63.00 64.60 0.1M
2023-11-21 65.00 66.00 63.36 66.00 0.1M
2023-11-20 65.00 67.00 63.20 64.60 0.1M
2023-11-17 66.49 67.00 65.00 66.60 0.1M
2023-11-16 66.25 68.00 65.00 66.00 0.0M
2023-11-15 66.95 67.68 66.00 66.50 0.2M
2023-11-14 68.00 68.00 66.00 67.00 0.1M
2023-11-13 67.00 68.00 66.00 68.00 0.0M
2023-11-10 67.48 67.48 66.00 66.00 0.5M
2023-11-09 66.00 68.00 66.00 67.00 0.0M
2023-11-08 68.34 69.00 66.20 66.90 0.1M
2023-11-07 68.40 69.80 67.00 68.40 0.0M
2023-11-06 69.80 69.80 67.45 68.60 0.0M
2023-11-03 70.00 70.00 67.00 68.40 0.1M
2023-11-02 69.09 69.09 67.34 68.40 0.0M
2023-11-01 70.80 70.80 69.00 69.60 0.1M
2023-10-31 70.34 70.34 69.00 69.90 0.2M
2023-10-30 71.60 71.60 69.00 69.50 0.1M
2023-10-27 72.80 72.80 69.00 69.00 0.1M
2023-10-26 73.80 73.80 70.77 71.90 0.0M
2023-10-25 73.10 73.80 70.76 73.80 0.0M
2023-10-24 73.80 73.80 71.20 72.50 0.1M
2023-10-23 73.80 73.80 71.00 72.40 0.0M
2023-10-20 72.00 73.19 69.00 72.50 0.1M
2023-10-19 71.00 72.00 69.57 70.50 0.2M
2023-10-18 70.00 72.00 68.53 70.50 0.6M
2023-10-17 71.80 71.80 69.00 68.90 0.0M
2023-10-16 71.80 71.80 68.91 69.00 0.2M
2023-10-13 71.80 71.80 69.60 69.60 0.2M
2023-10-12 70.00 70.58 70.00 70.50 0.2M
2023-10-11 71.16 72.40 70.28 70.90 0.1M
2023-10-10 72.01 73.80 68.80 68.80 0.1M
2023-10-09 73.80 74.00 71.00 71.00 0.1M
2023-10-06 74.80 74.80 72.00 72.40 0.1M
2023-10-05 75.80 75.80 72.00 72.00 0.0M
2023-10-04 73.00 74.35 73.00 74.40 0.0M
2023-10-03 75.00 75.00 73.00 73.00 0.1M
2023-10-02 75.50 75.50 73.00 73.00 0.1M
2023-09-29 73.54 76.00 73.00 73.00 0.0M
2023-09-28 73.50 75.97 73.00 74.40 0.1M
2023-09-27 76.00 76.00 73.00 73.00 0.1M
2023-09-26 75.25 76.00 73.00 74.00 0.1M
2023-09-25 75.00 75.00 73.25 74.50 0.1M
2023-09-22 74.25 75.00 73.00 73.60 0.1M
2023-09-21 73.50 75.00 73.02 73.50 0.0M
2023-09-20 72.22 74.00 72.22 74.00 0.1M
2023-09-19 71.20 71.40 70.60 70.60 0.1M
2023-09-18 72.80 72.80 69.20 72.40 0.0M
2023-09-15 69.92 72.20 69.06 69.80 0.2M
2023-09-14 68.20 70.00 67.30 69.00 0.1M
2023-09-13 67.38 68.40 67.00 67.00 0.2M
2023-09-12 68.05 68.40 66.60 66.60 0.1M
2023-09-11 66.60 68.40 66.60 67.00 0.1M
2023-09-08 67.29 68.40 67.00 67.00 0.0M
2023-09-07 68.80 69.00 67.00 67.00 0.1M
2023-09-06 68.80 71.40 67.30 68.20 0.1M
2023-09-05 67.83 69.00 67.00 67.90 0.1M
2023-09-04 68.80 68.80 67.30 67.60 0.0M
2023-09-01 69.80 69.80 67.00 67.00 0.1M
2023-08-31 67.40 69.80 67.40 68.00 0.0M
2023-08-30 69.04 69.80 68.35 68.40 0.0M
2023-08-29 70.60 70.60 68.00 68.00 0.1M
2023-08-25 68.90 68.90 68.90 69.80 0.0M
2023-08-24 68.90 70.25 68.90 69.80 0.1M
2023-08-23 70.80 70.80 69.02 69.80 0.0M
2023-08-22 70.80 70.80 68.80 70.80 0.2M
2023-08-21 69.13 70.26 68.80 68.80 0.1M
2023-08-18 68.80 70.80 68.80 68.80 0.1M
2023-08-17 70.42 70.80 69.40 70.10 0.0M
2023-08-16 69.25 70.80 68.80 69.80 0.0M
2023-08-15 70.27 70.80 68.80 69.80 0.2M
2023-08-14 70.11 71.00 69.00 69.00 0.2M
2023-08-11 70.80 71.00 69.00 69.60 0.0M
2023-08-10 69.22 70.80 69.20 69.90 0.2M
2023-08-09 71.02 73.00 70.20 72.00 0.1M
2023-08-08 73.20 73.20 71.20 72.00 0.1M
2023-08-07 73.11 73.11 70.50 71.40 0.2M
2023-08-04 72.22 74.00 71.50 73.80 0.0M
2023-08-03 74.00 74.00 72.00 73.00 0.1M
2023-08-02 74.73 75.00 72.00 73.50 0.1M
2023-08-01 74.79 74.80 73.40 74.80 0.0M
2023-07-31 74.21 75.80 73.85 75.00 0.1M
2023-07-28 76.00 76.00 74.34 76.00 0.0M
2023-07-27 75.00 75.40 74.00 74.00 0.2M
2023-07-26 75.20 75.80 74.00 74.30 0.1M
2023-07-25 76.00 76.00 73.60 76.00 0.2M
2023-07-24 75.07 76.00 73.60 73.60 0.1M
2023-07-21 76.00 76.00 73.20 74.00 1.6M
2023-07-20 74.53 75.60 73.33 75.00 0.1M
2023-07-19 73.57 75.60 72.51 74.10 0.1M
2023-07-18 73.46 75.00 72.20 72.20 0.0M
2023-07-17 73.98 75.00 72.20 72.20 0.0M
2023-07-14 73.00 75.00 73.00 73.40 0.1M
2023-07-13 74.38 76.00 73.00 73.00 0.1M
2023-07-12 77.00 77.00 74.00 74.20 0.1M
2023-07-11 77.00 77.00 75.06 75.80 0.0M
2023-07-10 77.67 77.67 75.00 77.00 0.1M
2023-07-07 78.00 78.00 75.38 76.00 0.0M
2023-07-06 76.70 77.00 75.00 75.00 0.1M
2023-07-05 76.77 78.00 75.00 75.00 0.0M
2023-07-04 75.00 78.00 75.00 75.00 0.0M
2023-07-03 77.00 78.00 75.00 75.00 0.1M
2023-06-30 77.39 78.00 75.00 75.00 0.1M
2023-06-29 76.00 78.00 76.00 78.00 0.0M
2023-06-28 76.70 77.00 75.99 77.00 0.0M
2023-06-27 77.35 78.00 76.00 78.00 0.1M
2023-06-26 77.41 78.00 76.00 76.00 0.0M
2023-06-23 76.47 79.00 76.00 76.00 0.1M
2023-06-22 77.37 79.00 77.11 78.00 0.0M
2023-06-21 77.00 79.00 76.11 79.00 0.1M
2023-06-20 77.59 77.59 76.00 76.00 0.0M
2023-06-19 78.00 79.40 76.90 77.90 0.3M
2023-06-16 78.93 78.93 76.00 76.00 0.2M
2023-06-15 79.40 79.40 76.52 78.00 1.5M
2023-06-14 79.40 79.40 76.20 79.40 0.1M
2023-06-13 79.00 79.00 77.11 77.60 0.1M
2023-06-12 79.41 79.41 77.03 77.60 0.1M
2023-06-09 81.00 81.00 77.80 78.00 0.2M
2023-06-08 78.84 79.83 78.06 78.80 0.2M
2023-06-07 80.40 81.00 78.80 79.40 0.2M
2023-06-06 81.75 81.75 79.89 80.20 0.1M
2023-06-05 79.03 81.80 79.03 81.80 0.3M
2023-06-02 81.00 82.00 80.00 80.50 0.1M
2023-06-01 84.13 84.80 81.00 81.20 0.2M
2023-05-31 84.50 85.00 83.39 84.40 0.1M
2023-05-30 88.00 88.00 83.00 83.00 0.2M
2023-05-26 87.80 88.40 87.00 87.00 0.0M
2023-05-25 87.11 88.20 86.20 87.80 0.0M
2023-05-24 88.59 89.60 86.20 86.20 0.2M
2023-05-23 88.40 89.60 88.40 89.00 0.1M
2023-05-22 89.21 89.80 88.77 89.10 0.0M
2023-05-19 89.00 90.00 89.00 89.80 0.0M
2023-05-18 90.04 90.40 89.00 89.00 0.1M
2023-05-17 90.04 90.40 89.40 90.00 0.1M
2023-05-16 89.96 90.40 89.66 90.40 0.0M
2023-05-15 90.11 90.40 90.06 90.40 0.0M
2023-05-12 91.00 91.00 89.80 91.00 0.0M
2023-05-11 90.60 91.00 89.80 90.40 0.0M
2023-05-10 91.44 91.44 91.00 91.50 0.0M
2023-05-09 91.74 92.03 91.35 92.00 0.2M
2023-05-05 92.04 92.60 91.58 91.50 0.1M
2023-05-04 91.80 93.00 91.00 92.80 0.1M
2023-05-03 92.43 93.60 91.60 92.50 0.3M
2023-05-02 93.13 93.48 91.60 93.40 0.1M
2023-04-28 92.34 93.40 92.34 92.60 0.1M
2023-04-27 92.18 93.00 92.00 92.20 0.4M
2023-04-26 92.40 92.40 90.40 91.40 0.0M
2023-04-25 92.20 92.20 90.40 91.40 0.0M
2023-04-24 91.23 92.20 90.40 90.40 0.1M
2023-04-21 92.00 92.20 90.20 90.40 0.2M
2023-04-20 90.00 91.80 90.00 91.10 0.0M
2023-04-19 90.67 91.86 90.67 90.80 0.0M
2023-04-18 91.80 91.80 90.59 91.00 0.1M
2023-04-17 90.97 92.00 90.00 92.00 0.2M
2023-04-14 90.60 91.00 89.20 91.00 0.1M
2023-04-13 89.60 91.40 89.00 89.20 0.2M
2023-04-12 91.40 91.40 89.60 89.60 0.1M
2023-04-11 91.40 91.40 89.60 90.30 0.0M
2023-04-06 91.40 91.60 89.80 89.80 0.2M
2023-04-05 90.97 91.40 89.60 90.60 0.1M
2023-04-04 91.40 91.40 90.01 90.70 0.1M
2023-04-03 90.06 91.00 90.00 90.50 0.1M
2023-03-31 90.64 90.64 90.00 90.00 0.5M
2023-03-30 91.00 91.00 90.00 90.20 0.4M
2023-03-29 90.75 91.00 90.00 90.50 0.0M
2023-03-28 91.60 91.60 90.20 90.20 0.5M
2023-03-27 90.42 91.60 90.20 90.20 0.1M
2023-03-24 90.80 92.00 90.20 91.60 0.2M
2023-03-23 92.03 92.40 91.00 91.50 0.0M
2023-03-22 92.10 93.20 91.72 92.00 0.0M
2023-03-21 93.00 93.00 91.40 91.40 0.1M
2023-03-20 91.60 93.40 91.20 92.10 0.1M
2023-03-17 91.90 93.05 91.90 92.00 0.3M
2023-03-16 91.82 92.80 91.20 91.20 0.1M
2023-03-15 91.72 93.60 91.20 91.20 0.0M
2023-03-14 91.31 92.30 91.20 91.40 0.0M
2023-03-13 92.20 95.10 91.20 91.20 0.2M
2023-03-10 94.40 95.60 92.20 92.20 0.1M
2023-03-09 94.93 95.60 94.35 94.80 0.0M
2023-03-08 95.60 95.60 94.35 94.80 0.0M
2023-03-07 94.86 94.86 93.80 94.70 0.1M
2023-03-06 93.80 95.40 93.80 94.00 0.1M
2023-03-03 95.60 95.60 93.95 94.00 0.1M
2023-03-02 94.51 95.80 94.00 94.70 0.0M
2023-03-01 93.66 94.80 92.60 93.40 0.1M
2023-02-28 94.40 94.40 93.00 93.00 0.1M
2023-02-27 92.40 94.40 92.40 93.00 0.4M
2023-02-24 93.00 94.00 91.80 93.60 0.1M
2023-02-23 93.00 93.00 91.20 92.20 0.1M
2023-02-22 93.00 93.00 92.00 92.10 0.0M
2023-02-21 94.40 94.40 91.40 91.40 0.1M
2023-02-20 94.40 94.40 92.40 92.40 0.0M
2023-02-17 94.60 94.60 92.60 92.60 0.1M
2023-02-16 93.50 94.60 93.00 94.00 0.1M
2023-02-15 93.94 94.60 93.00 93.20 0.0M
2023-02-14 93.20 94.80 93.00 93.80 0.0M
2023-02-13 94.35 95.00 93.76 94.00 0.1M
2023-02-10 94.25 95.00 93.00 94.80 0.1M
2023-02-09 93.58 95.00 93.52 94.00 0.2M
2023-02-08 95.48 96.60 94.00 94.20 0.1M
2023-02-07 94.50 96.60 94.47 95.00 0.2M
2023-02-06 96.00 96.00 93.06 95.00 0.1M
2023-02-03 91.99 95.00 91.99 95.00 0.1M
2023-02-02 94.00 94.00 92.00 94.00 0.2M
2023-02-01 91.00 94.00 91.00 93.00 0.1M
2023-01-31 91.00 93.00 91.00 91.20 0.3M
2023-01-30 93.00 93.60 91.60 91.60 0.1M
2023-01-27 88.27 92.60 87.60 91.40 2.4M
2023-01-26 87.43 89.00 85.80 89.00 0.1M
2023-01-25 87.55 89.00 85.40 86.90 0.1M
2023-01-24 87.27 89.00 85.98 87.20 0.0M
2023-01-23 89.00 89.00 85.40 85.60 0.2M
2023-01-20 87.98 90.00 86.66 87.40 0.2M
2023-01-19 89.00 89.00 86.00 87.00 0.1M
2023-01-18 88.18 90.00 87.80 87.80 0.0M
2023-01-17 89.44 90.00 88.00 89.00 0.2M
2023-01-16 89.90 91.00 88.00 89.70 0.1M
2023-01-13 90.00 90.16 87.80 88.70 0.3M
2023-01-12 90.00 92.00 89.40 89.40 0.5M
2023-01-11 90.00 93.00 90.00 91.00 0.2M
2023-01-10 92.30 93.00 90.48 91.50 0.1M
2023-01-09 92.00 93.00 90.00 92.00 1.1M
2023-01-06 94.46 95.00 92.00 95.00 0.1M
2023-01-05 94.00 95.00 91.20 93.50 0.1M
2023-01-04 91.81 94.00 91.81 94.00 0.1M
2023-01-03 92.46 94.00 90.00 94.00 0.1M