NYSE:TOPS | Historical Stock Price | TOP SHIPS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-05-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.64$274.67$118,532.10$51.15M$22.07B$9.53T2011-05-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$228.96B$228.96B0——
2014-12-30$237.6B$237.6B0——
2014-12-29$224.64B$224.64B0——
2014-12-26$244.08B$244.08B0——
2014-12-24$248.4B$248.4B0——
2014-12-23$244.08B$244.08B0——
2014-12-22$235.44B$235.44B0——
2014-12-19$231.12B$231.12B0——
2014-12-18$224.64B$224.64B0——
2014-12-17$233.28B$233.28B0——
2014-12-16$248.4B$248.4B0——
2014-12-15$263.52B$263.52B0——
2014-12-12$278.64B$278.64B0——
2014-12-11$263.52B$263.52B0——
2014-12-10$276.48B$276.48B0——
2014-12-09$289.44B$289.44B0——
2014-12-08$295.92B$295.92B0——
2014-12-05$319.68B$319.68B0——
2014-12-04$302.4B$302.4B0——
2014-12-03$308.88B$308.88B0——
2014-12-02$295.92B$295.92B0——
2014-12-01$302.4B$302.4B0——
2014-11-28$332.64B$332.64B0——
2014-11-26$324B$324B0——
2014-11-25$334.8B$334.8B0——
2014-11-24$343.44B$343.44B0——
2014-11-21$343.44B$343.44B0——
2014-11-20$347.76B$347.76B0——
2014-11-19$356.4B$356.4B0——
2014-11-18$356.4B$356.4B0——
2014-11-17$358.56B$358.56B0——
2014-11-14$360.72B$360.72B0——
2014-11-13$358.56B$358.56B0——
2014-11-12$365.04B$365.04B0——
2014-11-11$358.56B$358.56B0——
2014-11-10$367.2B$367.2B0——
2014-11-07$365.04B$365.04B0——
2014-11-06$358.56B$358.56B0——
2014-11-05$382.32B$382.32B0——
2014-11-04$388.8B$388.8B0——
2014-11-03$384.48B$384.48B0——
2014-10-31$401.76B$401.76B0——
2014-10-30$390.96B$390.96B0——
2014-10-29$373.68B$373.68B0——
2014-10-28$360.72B$360.72B0——
2014-10-27$349.92B$349.92B0——
2014-10-24$356.4B$356.4B0——
2014-10-23$382.32B$382.32B0——
2014-10-22$388.8B$388.8B0——
2014-10-21$390.96B$390.96B0——
2014-10-20$356.4B$356.4B0——
2014-10-17$358.56B$358.56B0——
2014-10-16$349.92B$349.92B0——
2014-10-15$347.76B$347.76B0——
2014-10-14$356.4B$356.4B0——
2014-10-13$356.4B$356.4B0——
2014-10-10$369.36B$369.36B0——
2014-10-09$380.16B$380.16B0——
2014-10-08$393.12B$393.12B0——
2014-10-07$397.44B$397.44B0——
2014-10-06$406.08B$406.08B0——
2014-10-03$408.24B$408.24B0——
2014-10-02$397.44B$397.44B0——
2014-10-01$406.08B$406.08B0——
2014-09-30$429.84B$429.84B0——
2014-09-29$408.24B$408.24B0——
2014-09-26$403.92B$403.92B0——
2014-09-25$401.76B$401.76B0——
2014-09-24$408.24B$408.24B0——
2014-09-23$408.24B$408.24B0——
2014-09-22$421.2B$421.2B0——
2014-09-19$423.36B$423.36B0——
2014-09-18$419.04B$419.04B0——
2014-09-17$429.84B$429.84B0——
2014-09-16$438.48B$438.48B0——
2014-09-15$427.68B$427.68B0——
2014-09-12$438.48B$438.48B0——
2014-09-11$427.68B$427.68B0——
2014-09-10$432B$432B0——
2014-09-09$434.16B$434.16B0——
2014-09-08$440.64B$440.64B0——
2014-09-05$438.48B$438.48B0——
2014-09-04$436.32B$436.32B0——
2014-09-03$449.28B$449.28B0——
2014-09-02$451.44B$451.44B0——
2014-08-29$444.96B$444.96B0——
2014-08-28$438.48B$438.48B0——
2014-08-27$442.8B$442.8B0——
2014-08-26$457.92B$457.92B0——
2014-08-25$442.8B$442.8B0——
2014-08-22$440.64B$440.64B0——
2014-08-21$408.24B$408.24B0——
2014-08-20$403.92B$403.92B0——
2014-08-19$414.72B$414.72B0——
2014-08-18$410.4B$410.4B0——
2014-08-15$406.08B$406.08B0——
2014-08-14$403.92B$403.92B0——
2014-08-13$412.56B$412.56B0——
2014-08-12$410.4B$410.4B0——
2014-08-11$414.72B$414.72B0——
2014-08-08$416.88B$416.88B0——
2014-08-07$416.88B$416.88B0——
2014-08-06$427.68B$427.68B0——
2014-08-05$434.16B$434.16B0——
2014-08-04$432B$432B0——
2014-08-01$434.16B$434.16B0——
2014-07-31$436.32B$436.32B0——
2014-07-30$416.88B$416.88B0——
2014-07-29$432B$432B0——
2014-07-28$382.32B$382.32B0——
2014-07-25$380.16B$380.16B0——
2014-07-24$382.32B$382.32B0——
2014-07-23$390.96B$390.96B0——
2014-07-22$399.6B$399.6B0——
2014-07-21$395.28B$395.28B0——
2014-07-18$401.76B$401.76B0——
2014-07-17$401.76B$401.76B0——
2014-07-16$399.6B$399.6B0——
2014-07-15$393.12B$393.12B0——
2014-07-14$434.16B$434.16B0——
2014-07-11$449.28B$449.28B0——
2014-07-10$453.6B$453.6B0——
2014-07-09$460.08B$460.08B0——
2014-07-08$453.6B$453.6B0——
2014-07-07$464.4B$464.4B0——
2014-07-03$468.72B$468.72B0——
2014-07-02$475.2B$475.2B0——
2014-07-01$464.4B$464.4B0——
2014-06-30$470.88B$470.88B0——
2014-06-27$468.72B$468.72B0——
2014-06-26$479.52B$479.52B0——
2014-06-25$483.84B$483.84B0——
2014-06-24$481.68B$481.68B0——
2014-06-23$466.56B$466.56B0——
2014-06-20$470.88B$470.88B0——
2014-06-19$453.6B$453.6B0——
2014-06-18$457.92B$457.92B0——
2014-06-17$475.2B$475.2B0——
2014-06-16$455.76B$455.76B0——
2014-06-13$473.04B$473.04B0——
2014-06-12$390.96B$390.96B0——
2014-06-11$399.6B$399.6B0——
2014-06-10$401.76B$401.76B0——
2014-06-09$399.6B$399.6B0——
2014-06-06$399.6B$399.6B0——
2014-06-05$626.4B$626.4B0——
2014-06-04$682.56B$682.56B0——
2014-06-03$652.32B$652.32B0——
2014-06-02$702B$702B0——
2014-05-30$781.92B$781.92B0——
2014-05-29$846.72B$846.72B0——
2014-05-28$928.8B$928.8B0——
2014-05-27$864B$864B0——
2014-05-23$926.64B$926.64B0——
2014-05-22$868.32B$868.32B0——
2014-05-21$1.01T$1.01T0——
2014-05-20$1T$1T0——
2014-05-19$1T$1T0——
2014-05-16$974.16B$974.16B0——
2014-05-15$1.02T$1.02T0——
2014-05-14$1.15T$1.15T0——
2014-05-13$1.21T$1.21T0——
2014-05-12$1.17T$1.17T0——
2014-05-09$1.12T$1.12T0——
2014-05-08$1.1T$1.1T0——
2014-05-07$1.16T$1.16T0——
2014-05-06$1.2T$1.2T0——
2014-05-05$1.26T$1.26T0——
2014-05-02$1.31T$1.31T0——
2014-05-01$1.38T$1.38T0——
2014-04-30$1.42T$1.42T0——
2014-04-29$1.52T$1.52T0——
2014-04-28$1.53T$1.53T0——
2014-04-25$1.51T$1.51T0——
2014-04-24$1.59T$1.59T0——
2014-04-23$1.54T$1.54T0——
2014-04-22$1.64T$1.64T0——
2014-04-21$1.65T$1.65T0——
2014-04-17$1.89T$1.89T0——
2014-04-16$1.94T$1.94T0——
2014-04-15$2.07T$2.07T0——
2014-04-14$2.12T$2.12T0——
2014-04-11$2.12T$2.12T0——
2014-04-10$2.1T$2.1T0——
2014-04-09$2.19T$2.19T0——
2014-04-08$2.19T$2.19T0——
2014-04-07$2.1T$2.1T0——
2014-04-04$2.15T$2.15T0——
2014-04-03$2.16T$2.16T0——
2014-04-02$2.1T$2.1T0——
2014-04-01$2.09T$2.09T0——
2014-03-31$2.16T$2.16T0——
2014-03-28$2.22T$2.22T0——
2014-03-27$2.13T$2.13T0——
2014-03-26$2.19T$2.19T0——
2014-03-25$2.19T$2.19T0——
2014-03-24$2.13T$2.13T0——
2014-03-21$2.19T$2.19T0——
2014-03-20$2.22T$2.22T0——
2014-03-19$2.25T$2.25T0——
2014-03-18$2.27T$2.27T0——
2014-03-17$2.16T$2.16T0——
2014-03-14$2.27T$2.27T0——
2014-03-13$2.12T$2.12T0——
2014-03-12$2.25T$2.25T0——
2014-03-11$2.25T$2.25T0——
2014-03-10$2.12T$2.12T0——
2014-03-07$2.25T$2.25T0——
2014-03-06$2.12T$2.12T0——
2014-03-05$2.13T$2.13T0——
2014-03-04$2.16T$2.16T0——
2014-03-03$2.09T$2.09T0——
2014-02-28$2.07T$2.07T0——
2014-02-27$2.04T$2.04T0——
2014-02-26$2.06T$2.06T0——
2014-02-25$1.98T$1.98T0——
2014-02-24$2.01T$2.01T0——
2014-02-21$2.04T$2.04T0——
2014-02-20$2.12T$2.12T0——
2014-02-19$2.16T$2.16T0——
2014-02-18$2.04T$2.04T0——
2014-02-14$2.42T$2.42T0——
2014-02-13$2.42T$2.42T0——
2014-02-12$2.42T$2.42T0——
2014-02-11$2.37T$2.37T0——
2014-02-10$2.49T$2.49T0——
2014-02-07$2.49T$2.49T0——
2014-02-06$2.51T$2.51T0——
2014-02-05$2.56T$2.56T0——
2014-02-04$2.49T$2.49T0——
2014-02-03$2.56T$2.56T0——
2014-01-31$2.62T$2.62T0——
2014-01-30$2.57T$2.57T0——
2014-01-29$2.63T$2.63T0——
2014-01-28$2.75T$2.75T0——
2014-01-27$2.78T$2.78T0——
2014-01-24$2.86T$2.86T0——
2014-01-23$2.89T$2.89T0——
2014-01-22$3.01T$3.01T0——
2014-01-21$2.83T$2.83T0——
2014-01-17$2.65T$2.65T0——
2014-01-16$2.65T$2.65T0——
2014-01-15$2.57T$2.57T0——
2014-01-14$2.62T$2.62T0——
2014-01-13$2.48T$2.48T0——
2014-01-10$2.65T$2.65T0——
2014-01-09$2.57T$2.57T0——
2014-01-08$2.57T$2.57T0——
2014-01-07$2.59T$2.59T0——
2014-01-06$2.54T$2.54T0——
2014-01-03$2.59T$2.59T0——
2014-01-02$2.48T$2.48T0——