Advertisement
Advertisement
Top Ships Inc. (TOPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 1.3800 | 1.3800 | 1.2800 | 1.3400 | 1.3400 | 422,700 |
| Jan 26, 2023 | 1.3400 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 207,600 |
| Jan 25, 2023 | 1.4000 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 386,800 |
| Jan 24, 2023 | 1.4600 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 399,700 |
| Jan 23, 2023 | 1.4900 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 530,300 |
| Jan 20, 2023 | 1.5500 | 1.5800 | 1.4600 | 1.5000 | 1.5000 | 491,000 |
| Jan 19, 2023 | 1.3600 | 1.5700 | 1.3600 | 1.5200 | 1.5200 | 689,300 |
| Jan 18, 2023 | 1.5800 | 1.6700 | 1.4500 | 1.4500 | 1.4500 | 1,873,500 |
| Jan 17, 2023 | 1.3500 | 1.5600 | 1.3200 | 1.5000 | 1.5000 | 1,668,200 |
| Jan 13, 2023 | 1.3500 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 559,100 |
| Jan 12, 2023 | 1.2800 | 1.3800 | 1.2500 | 1.3500 | 1.3500 | 855,400 |
| Jan 11, 2023 | 1.2500 | 1.3900 | 1.2200 | 1.2500 | 1.2500 | 1,351,600 |
| Jan 10, 2023 | 1.2600 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 433,100 |
| Jan 09, 2023 | 1.2100 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 480,800 |
| Jan 06, 2023 | 1.2600 | 1.2800 | 1.1900 | 1.2100 | 1.2100 | 871,100 |
| Jan 05, 2023 | 1.3000 | 1.3700 | 1.2500 | 1.2600 | 1.2600 | 1,000,400 |
| Jan 04, 2023 | 1.1800 | 1.5300 | 1.1700 | 1.3800 | 1.3800 | 4,905,800 |
| Jan 03, 2023 | 1.2600 | 1.2700 | 1.1600 | 1.2000 | 1.2000 | 407,500 |
| Dec 30, 2022 | 1.2900 | 1.3200 | 1.2100 | 1.2700 | 1.2700 | 734,000 |
| Dec 29, 2022 | 1.1400 | 1.3100 | 1.1100 | 1.2800 | 1.2800 | 1,229,000 |
| Dec 28, 2022 | 1.0800 | 1.1800 | 1.0400 | 1.1600 | 1.1600 | 832,500 |
| Dec 27, 2022 | 1.2000 | 1.2200 | 1.0600 | 1.1100 | 1.1100 | 855,400 |
| Dec 23, 2022 | 1.1600 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 453,000 |
| Dec 22, 2022 | 1.2600 | 1.2600 | 1.1300 | 1.1800 | 1.1800 | 1,140,200 |
| Dec 21, 2022 | 1.2900 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 460,700 |
| Dec 20, 2022 | 1.2600 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 608,400 |
| Dec 19, 2022 | 1.3600 | 1.3900 | 1.2400 | 1.2600 | 1.2600 | 937,300 |
| Dec 16, 2022 | 1.4300 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 893,200 |
| Dec 15, 2022 | 1.5000 | 1.5400 | 1.4100 | 1.4500 | 1.4500 | 1,497,700 |
| Dec 14, 2022 | 1.4000 | 1.7300 | 1.3500 | 1.5000 | 1.5000 | 4,471,300 |
| Dec 13, 2022 | 1.4700 | 1.4900 | 1.3500 | 1.3800 | 1.3800 | 1,333,100 |
| Dec 12, 2022 | 1.4300 | 1.4500 | 1.3000 | 1.3600 | 1.3600 | 2,302,300 |
| Dec 09, 2022 | 1.6600 | 1.6700 | 1.4400 | 1.4500 | 1.4500 | 2,802,800 |
| Dec 08, 2022 | 1.8700 | 1.8700 | 1.6600 | 1.6800 | 1.6800 | 2,754,800 |
| Dec 07, 2022 | 1.9500 | 2.0000 | 1.8000 | 1.8200 | 1.8200 | 3,878,800 |
| Dec 06, 2022 | 2.1800 | 2.1900 | 1.9000 | 2.0100 | 2.0100 | 5,299,600 |
| Dec 05, 2022 | 1.8100 | 2.5000 | 1.7300 | 2.2000 | 2.2000 | 29,044,900 |
| Dec 02, 2022 | 5.9200 | 5.9400 | 4.2500 | 4.4400 | 4.4400 | 31,241,000 |
| Dec 01, 2022 | 4.2400 | 5.8100 | 3.4900 | 3.6300 | 3.6300 | 44,284,400 |
| Nov 30, 2022 | 2.2200 | 4.5800 | 2.0300 | 3.0200 | 3.0200 | 23,567,900 |
| Nov 29, 2022 | 2.2800 | 2.3500 | 2.0200 | 2.0800 | 2.0800 | 644,600 |
| Nov 28, 2022 | 2.3200 | 2.4200 | 2.2100 | 2.3000 | 2.3000 | 396,100 |
| Nov 25, 2022 | 2.2600 | 2.5500 | 2.1800 | 2.4500 | 2.4500 | 583,800 |
| Nov 23, 2022 | 2.3600 | 2.3600 | 2.2200 | 2.2400 | 2.2400 | 223,100 |
| Nov 22, 2022 | 2.9000 | 2.9000 | 2.3500 | 2.3500 | 2.3500 | 239,600 |
| Nov 21, 2022 | 3.2800 | 3.3100 | 2.8000 | 2.8700 | 2.8700 | 164,800 |
| Nov 18, 2022 | 3.2900 | 3.3300 | 3.2000 | 3.2500 | 3.2500 | 71,800 |
| Nov 17, 2022 | 3.3700 | 3.4300 | 3.2500 | 3.3500 | 3.3500 | 61,900 |
| Nov 16, 2022 | 3.3400 | 3.4800 | 3.3200 | 3.4100 | 3.4100 | 56,000 |
| Nov 15, 2022 | 3.2300 | 3.6000 | 3.2200 | 3.4100 | 3.4100 | 156,400 |
| Nov 14, 2022 | 3.3800 | 3.5000 | 3.2000 | 3.2500 | 3.2500 | 118,100 |
| Nov 11, 2022 | 3.5500 | 3.6500 | 3.4000 | 3.4200 | 3.4200 | 94,500 |
| Nov 10, 2022 | 3.3000 | 3.6500 | 3.1900 | 3.5800 | 3.5800 | 190,900 |
| Nov 09, 2022 | 3.4400 | 3.6100 | 3.2000 | 3.2100 | 3.2100 | 129,800 |
| Nov 08, 2022 | 3.8200 | 3.8700 | 3.4300 | 3.4400 | 3.4400 | 238,500 |
| Nov 07, 2022 | 4.0200 | 4.1500 | 3.8700 | 3.9600 | 3.9600 | 129,700 |
| Nov 04, 2022 | 4.0200 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 182,100 |
| Nov 03, 2022 | 4.2100 | 4.2500 | 4.0000 | 4.0700 | 4.0700 | 136,300 |
| Nov 02, 2022 | 4.6700 | 4.7400 | 4.1800 | 4.2500 | 4.2500 | 204,800 |
| Nov 01, 2022 | 4.6200 | 4.9200 | 4.5300 | 4.6300 | 4.6300 | 415,500 |
| Oct 31, 2022 | 4.6300 | 4.9400 | 4.5100 | 4.6900 | 4.6900 | 220,000 |
| Oct 28, 2022 | 4.7700 | 4.8900 | 4.6200 | 4.7100 | 4.7100 | 235,300 |
| Oct 27, 2022 | 4.9800 | 5.0500 | 4.6100 | 4.7400 | 4.7400 | 465,300 |
| Oct 26, 2022 | 5.0000 | 5.2800 | 4.7500 | 4.8500 | 4.8500 | 233,700 |
| Oct 25, 2022 | 4.8500 | 5.3300 | 4.8100 | 5.0400 | 5.0400 | 626,600 |
| Oct 24, 2022 | 4.5600 | 5.4200 | 4.5500 | 4.8100 | 4.8100 | 675,000 |
| Oct 21, 2022 | 4.7100 | 4.7700 | 4.5100 | 4.7000 | 4.7000 | 243,000 |
| Oct 20, 2022 | 5.1700 | 5.1900 | 4.7400 | 4.7400 | 4.7400 | 404,100 |
| Oct 19, 2022 | 4.2800 | 5.5600 | 4.2800 | 5.5000 | 5.5000 | 1,537,200 |
| Oct 18, 2022 | 4.5100 | 4.8400 | 4.3000 | 4.4600 | 4.4600 | 680,600 |
| Oct 17, 2022 | 5.0400 | 5.3800 | 4.5500 | 4.6000 | 4.6000 | 974,900 |
| Oct 14, 2022 | 5.2000 | 5.4800 | 4.9100 | 5.0500 | 5.0500 | 947,500 |
| Oct 13, 2022 | 5.5300 | 6.0900 | 5.0800 | 5.2100 | 5.2100 | 1,317,600 |
| Oct 12, 2022 | 4.8400 | 6.2300 | 4.7500 | 5.5400 | 5.5400 | 4,057,700 |
| Oct 11, 2022 | 6.4700 | 6.6000 | 4.7400 | 4.9200 | 4.9200 | 2,907,200 |
| Oct 10, 2022 | 7.0900 | 9.0000 | 6.0000 | 6.0000 | 6.0000 | 14,924,700 |
| Oct 07, 2022 | 6.0200 | 8.9700 | 5.8900 | 7.0000 | 7.0000 | 22,966,300 |
| Oct 06, 2022 | 8.0300 | 9.6900 | 6.2400 | 6.4000 | 6.4000 | 7,155,300 |
| Oct 05, 2022 | 6.1800 | 11.6000 | 5.2800 | 9.8800 | 9.8800 | 40,839,800 |
| Oct 04, 2022 | 3.3000 | 6.4600 | 3.2700 | 5.4300 | 5.4300 | 16,924,600 |
| Oct 03, 2022 | 3.0700 | 3.3000 | 3.0300 | 3.2700 | 3.2700 | 381,100 |
| Sep 30, 2022 | 3.1600 | 3.3800 | 3.0000 | 3.0400 | 3.0400 | 432,400 |
| Sep 29, 2022 | 2.6600 | 3.1900 | 2.6200 | 3.1100 | 3.1100 | 665,500 |
| Sep 28, 2022 | 2.8700 | 3.8500 | 2.7400 | 3.0300 | 3.0300 | 21,483,700 |
| Sep 27, 2022 | 2.3600 | 2.4500 | 2.2500 | 2.3400 | 2.3400 | 215,900 |
| Sep 26, 2022 | 2.3100 | 2.5400 | 2.2000 | 2.3800 | 2.3800 | 424,900 |
| Sep 23, 2022 | 2.3100 | 3.2000 | 2.1500 | 2.6000 | 2.6000 | 6,558,500 |
| Sep 23, 2022 | 1:20 Stock Split | |||||
| Sep 22, 2022 | 3.8000 | 4.0000 | 2.2000 | 2.4000 | 2.4000 | 676,135 |
| Sep 21, 2022 | 4.6000 | 4.6000 | 4.2000 | 4.2000 | 4.2000 | 113,385 |
| Sep 20, 2022 | 4.6000 | 4.8000 | 4.4000 | 4.6000 | 4.6000 | 33,990 |
| Sep 19, 2022 | 5.2000 | 5.2000 | 4.4000 | 4.6000 | 4.6000 | 51,670 |
| Sep 16, 2022 | 5.4000 | 5.4000 | 4.8000 | 4.8000 | 4.8000 | 66,715 |
| Sep 15, 2022 | 5.6000 | 5.6000 | 5.2000 | 5.2000 | 5.2000 | 23,165 |
| Sep 14, 2022 | 5.6000 | 5.6000 | 5.2000 | 5.4000 | 5.4000 | 15,170 |
| Sep 13, 2022 | 5.4000 | 5.6000 | 5.2000 | 5.6000 | 5.6000 | 61,420 |
| Sep 12, 2022 | 5.6000 | 6.0000 | 5.2000 | 5.4000 | 5.4000 | 43,495 |
| Sep 09, 2022 | 5.4000 | 5.4000 | 4.8000 | 5.4000 | 5.4000 | 34,455 |
| Sep 08, 2022 | 5.4000 | 5.4000 | 4.8000 | 5.2000 | 5.2000 | 49,660 |
| Sep 07, 2022 | 5.6000 | 5.6000 | 5.2000 | 5.4000 | 5.4000 | 50,525 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
