Taylor Maritime Limited (TMIP)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -3.22580645161 | 62 | 65 | 60 | 190783 | 61.6260178 | DE |
| 4 | -5.1 | -7.83410138249 | 65.1 | 66 | 59.6 | 140949 | 62.03553142 | DE |
| 12 | -17 | -22.0779220779 | 77 | 82.4 | 59.6 | 137033 | 67.27627781 | DE |
| 26 | -17 | -22.0779220779 | 77 | 82.4 | 59.6 | 129524 | 72.22291191 | DE |
| 52 | -16.4 | -21.4659685864 | 76.4 | 86 | 59.6 | 150461 | 76.17000041 | DE |
| 156 | -42 | -41.1764705882 | 102 | 126 | 59.6 | 156003 | 87.924039 | DE |
| 260 | -12.5 | -17.2413793103 | 72.5 | 126 | 59.6 | 172138 | 90.1594633 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 60 | -3.5 | -5.51 | 62.4 | 63 | 60 | 417049 |
| 1741627800 | 63.5 | 1.1 | 1.76 | 65 | 65 | 63.5 | 17078 |
| 1741368600 | 62.4 | 0.4 | 0.65 | 64 | 64 | 62.4 | 66706 |
| 1741282200 | 62 | -1 | -1.59 | 62 | 64 | 62 | 28032 |
| 1741195800 | 63 | -0.5 | -0.79 | 62 | 64 | 62 | 425051 |
| 1741109400 | 63.5 | 0.1 | 0.16 | 63.8 | 65 | 63.5 | 62029 |
| 1741023000 | 63.4 | 0.4 | 0.63 | 63.4 | 63.4 | 62 | 203367 |
| 1740763800 | 63 | 1.5 | 2.44 | 62 | 63 | 62 | 119186 |
| 1740677400 | 61.5 | 0.5 | 0.82 | 61.8 | 61.8 | 61.5 | 73178 |
| 1740591000 | 61 | 0 | 0.00 | 60 | 61.6 | 60 | 120489 |
| 1740504600 | 61 | 0.6 | 0.99 | 61 | 61 | 61 | 19184 |
| 1740418200 | 60.4 | 0.4 | 0.67 | 60 | 61 | 59.6 | 198381 |
| 1740159000 | 60 | -2.5 | -4.00 | 61.6 | 61.8 | 60 | 320710 |
| 1740072600 | 62.5 | 0.5 | 0.81 | 62.5 | 62.5 | 62.5 | 93415 |
| 1739986200 | 62 | -0.5 | -0.80 | 62 | 63 | 62 | 119319 |
| 1739899800 | 62.5 | -1.5 | -2.34 | 63.4 | 64 | 62.5 | 169639 |
| 1739813400 | 64 | -0.6 | -0.93 | 64 | 64 | 64 | 129807 |
| 1739554200 | 64.599999 | -0.8 | -1.22 | 64.599999 | 65 | 64.599999 | 116576 |
| 1739467800 | 65.4 | 0.3 | 0.46 | 66 | 66 | 64 | 98318 |
| 1739381400 | 65.099999 | 1.1 | 1.72 | 65.099999 | 65.099999 | 65.099999 | 21464 |
| 1739295000 | 64 | 0 | 0.00 | 64.599999 | 65 | 64 | 47902 |
| 1739208600 | 64 | -0.8 | -1.23 | 64.8 | 65 | 64 | 204610 |
| 1738949400 | 64.8 | 0.8 | 1.25 | 65 | 65 | 63 | 166851 |
| 1738863000 | 64 | -3.5 | -5.19 | 65 | 65 | 62 | 664932 |
| 1738776600 | 67.5 | -0.5 | -0.74 | 69 | 69 | 67.5 | 731035 |
| 1738690200 | 68 | -1.3 | -1.88 | 67 | 68.6 | 67 | 501408 |
| 1738603800 | 69.3 | 1.1 | 1.61 | 69.8 | 69.8 | 69.3 | 245139 |
| 1738344600 | 68.2 | -1.4 | -2.01 | 70 | 70 | 68.2 | 186929 |
| 1738258200 | 69.6 | 0.1 | 0.14 | 69.6 | 69.6 | 69.6 | 63304 |
| 1738171800 | 69.5 | 0.1 | 0.14 | 69 | 71 | 69 | 191080 |
| 1738085400 | 69.4 | -0.2 | -0.29 | 69.4 | 69.4 | 69.4 | 146302 |
| 1737999000 | 69.6 | -0.4 | -0.57 | 70 | 73 | 69.6 | 156427 |
| 1737739800 | 70 | -4.6 | -6.17 | 72.6 | 72.6 | 70 | 265866 |
| 1737653400 | 74.6 | -0.8 | -1.06 | 74.6 | 74.6 | 74 | 72280 |
| 1737567000 | 75.4 | -1.4 | -1.82 | 76 | 76 | 75.4 | 88893 |
| 1737480600 | 76.8 | -0.2 | -0.26 | 77.6 | 77.6 | 76.2 | 102089 |
| 1737394200 | 77 | 1 | 1.32 | 77 | 77 | 77 | 52179 |
| 1737135000 | 76 | -2.8 | -3.55 | 76 | 76 | 76 | 56521 |
| 1737048600 | 78.8 | 1.3 | 1.68 | 78.8 | 78.8 | 78.8 | 88969 |
| 1736962200 | 77.5 | -1 | -1.27 | 77.5 | 77.5 | 77.5 | 11707 |
| 1736875800 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 39136 |
| 1736789400 | 78.5 | -2.1 | -2.61 | 78.6 | 78.6 | 78.5 | 143343 |
| 1736530200 | 80.6 | -0.4 | -0.49 | 80.6 | 80.6 | 80.6 | 68402 |
| 1736443800 | 81 | 1.5 | 1.89 | 81 | 81 | 81 | 152265 |
| 1736357400 | 79.5 | 1.5 | 1.92 | 79.5 | 79.5 | 79.5 | 35418 |
| 1736271000 | 78 | -1 | -1.27 | 78.8 | 78.8 | 78 | 38431 |
| 1736184600 | 79 | 2 | 2.60 | 80 | 82.4 | 79 | 74344 |
| 1735925400 | 77 | -2 | -2.53 | 77 | 77 | 77 | 79620 |
| 1735839000 | 79 | 1.5 | 1.94 | 79 | 79 | 76 | 33904 |
| 1735666200 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 5000 |
| 1735579800 | 77.5 | 0 | 0.00 | 76 | 77.5 | 76 | 31241 |
| 1735320600 | 77.5 | 1.5 | 1.97 | 77.5 | 77.5 | 77.5 | 7300 |
| 1735061400 | 76 | 0 | 0.00 | 76 | 76 | 76 | 10555 |
| 1734975000 | 76 | -0.4 | -0.52 | 76 | 76 | 76 | 13909 |
| 1734715800 | 76.4 | 0.4 | 0.53 | 79 | 80 | 76.4 | 112608 |
| 1734629400 | 76 | -2.4 | -3.06 | 76 | 77.4 | 76 | 41771 |
| 1734543000 | 78.4 | 2.4 | 3.16 | 77 | 78.4 | 77 | 60232 |
| 1734456600 | 76 | -1 | -1.30 | 76 | 76 | 76 | 80388 |
| 1734370200 | 77 | 0 | 0.00 | 77 | 77 | 77 | 13313 |
| 1734111000 | 77 | 1 | 1.32 | 77 | 77 | 76 | 137413 |
| 1734024600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 127413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
