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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$48.6B$48.6B0——
2016-12-29$50.11B$50.11B0——
2016-12-28$50.76B$50.76B0——
2016-12-27$52.27B$52.27B0——
2016-12-23$52.49B$52.49B0——
2016-12-22$55.3B$55.3B0——
2016-12-21$56.81B$56.81B0——
2016-12-20$56.81B$56.81B0——
2016-12-19$58.32B$58.32B0——
2016-12-16$60.05B$60.05B0——
2016-12-15$64.8B$64.8B0——
2016-12-14$51.62B$51.62B0——
2016-12-13$59.4B$59.4B0——
2016-12-12$61.56B$61.56B0——
2016-12-09$64.37B$64.37B0——
2016-12-08$63.72B$63.72B0——
2016-12-07$64.8B$64.8B0——
2016-12-06$65.02B$65.02B0——
2016-12-05$67.18B$67.18B0——
2016-12-02$65.66B$65.66B0——
2016-12-01$67.39B$67.39B0——
2016-11-30$68.9B$68.9B0——
2016-11-29$66.53B$66.53B0——
2016-11-28$64.8B$64.8B0——
2016-11-25$69.34B$69.34B0——
2016-11-23$73.22B$73.22B0——
2016-11-22$74.09B$74.09B0——
2016-11-21$71.06B$71.06B0——
2016-11-18$83.38B$83.38B0——
2016-11-17$93.96B$93.96B0——
2016-11-16$131.54B$131.54B0——
2016-11-15$116.42B$116.42B0——
2016-11-14$73.44B$73.44B0——
2016-11-11$61.13B$61.13B0——
2016-11-10$63.29B$63.29B0——
2016-11-09$50.76B$50.76B0——
2016-11-08$50.11B$50.11B0——
2016-11-07$47.74B$47.74B0——
2016-11-04$46.66B$46.66B0——
2016-11-03$49.68B$49.68B0——
2016-11-02$46.66B$46.66B0——
2016-11-01$54.43B$54.43B0——
2016-10-31$54.22B$54.22B0——
2016-10-28$56.16B$56.16B0——
2016-10-27$57.02B$57.02B0——
2016-10-26$57.67B$57.67B0——
2016-10-25$59.4B$59.4B0——
2016-10-24$58.1B$58.1B0——
2016-10-21$60.7B$60.7B0——
2016-10-20$64.8B$64.8B0——
2016-10-19$57.46B$57.46B0——
2016-10-18$56.38B$56.38B0——
2016-10-17$56.16B$56.16B0——
2016-10-14$57.67B$57.67B0——
2016-10-13$60.7B$60.7B0——
2016-10-12$64.58B$64.58B0——
2016-10-11$66.74B$66.74B0——
2016-10-10$72.14B$72.14B0——
2016-10-07$69.34B$69.34B0——
2016-10-06$71.71B$71.71B0——
2016-10-05$71.28B$71.28B0——
2016-10-04$71.28B$71.28B0——
2016-10-03$74.52B$74.52B0——
2016-09-30$75.17B$75.17B0——
2016-09-29$79.27B$79.27B0——
2016-09-28$72.14B$72.14B0——
2016-09-27$69.34B$69.34B0——
2016-09-26$72.36B$72.36B0——
2016-09-23$73.44B$73.44B0——
2016-09-22$76.9B$76.9B0——
2016-09-21$79.7B$79.7B0——
2016-09-20$73.01B$73.01B0——
2016-09-19$67.39B$67.39B0——
2016-09-16$73.22B$73.22B0——
2016-09-15$76.25B$76.25B0——
2016-09-14$82.3B$82.3B0——
2016-09-13$82.08B$82.08B0——
2016-09-12$86.83B$86.83B0——
2016-09-09$84.24B$84.24B0——
2016-09-08$87.48B$87.48B0——
2016-09-07$87.91B$87.91B0——
2016-09-06$88.56B$88.56B0——
2016-09-02$87.05B$87.05B0——
2016-09-01$87.26B$87.26B0——
2016-08-31$85.54B$85.54B0——
2016-08-30$85.75B$85.75B0——
2016-08-29$86.62B$86.62B0——
2016-08-26$92.23B$92.23B0——
2016-08-25$103.03B$103.03B0——
2016-08-24$100.44B$100.44B0——
2016-08-23$81.86B$81.86B0——
2016-08-22$85.32B$85.32B0——
2016-08-19$90.72B$90.72B0——
2016-08-18$94.39B$94.39B0——
2016-08-17$95.69B$95.69B0——
2016-08-16$98.71B$98.71B0——
2016-08-15$104.33B$104.33B0——
2016-08-12$98.93B$98.93B0——
2016-08-11$98.93B$98.93B0——
2016-08-10$103.46B$103.46B0——
2016-08-09$110.16B$110.16B0——
2016-08-08$113.62B$113.62B0——
2016-08-05$124.42B$124.42B0——
2016-08-04$114.48B$114.48B0——
2016-08-03$124.63B$124.63B0——
2016-08-02$135B$135B0——
2016-08-01$142.78B$142.78B0——
2016-07-29$55.94B$55.94B0——
2016-07-28$65.88B$65.88B0——
2016-07-27$76.03B$76.03B0——
2016-07-26$69.55B$69.55B0——
2016-07-25$74.52B$74.52B0——
2016-07-22$87.26B$87.26B0——
2016-07-21$69.55B$69.55B0——
2016-07-20$47.95B$47.95B0——
2016-07-19$35.42B$35.42B0——
2016-07-18$33.26B$33.26B0——
2016-07-15$33.26B$33.26B0——
2016-07-14$33.91B$33.91B0——
2016-07-13$34.99B$34.99B0——
2016-07-12$32.4B$32.4B0——
2016-07-11$33.48B$33.48B0——
2016-07-08$32.18B$32.18B0——
2016-07-07$35.21B$35.21B0——
2016-07-06$33.7B$33.7B0——
2016-07-05$34.99B$34.99B0——
2016-07-01$36.5B$36.5B0——
2016-06-30$36.5B$36.5B0——
2016-06-29$36.5B$36.5B0——
2016-06-28$36.5B$36.5B0——
2016-06-27$34.56B$34.56B0——
2016-06-24$35.86B$35.86B0——
2016-06-23$39.1B$39.1B0——
2016-06-22$36.94B$36.94B0——
2016-06-21$38.02B$38.02B0——
2016-06-20$39.1B$39.1B0——
2016-06-17$41.47B$41.47B0——
2016-06-16$41.47B$41.47B0——
2016-06-15$40.61B$40.61B0——
2016-06-14$38.88B$38.88B0——
2016-06-13$44.06B$44.06B0——
2016-06-10$43.2B$43.2B0——
2016-06-09$47.95B$47.95B0——
2016-06-08$47.52B$47.52B0——
2016-06-07$51.62B$51.62B0——
2016-06-06$50.33B$50.33B0——
2016-06-03$50.33B$50.33B0——
2016-06-02$50.54B$50.54B0——
2016-06-01$50.76B$50.76B0——
2016-05-31$48.82B$48.82B0——
2016-05-27$49.68B$49.68B0——
2016-05-26$47.3B$47.3B0——
2016-05-25$47.3B$47.3B0——
2016-05-24$51.41B$51.41B0——
2016-05-23$56.38B$56.38B0——
2016-05-20$52.92B$52.92B0——
2016-05-19$49.9B$49.9B0——
2016-05-18$51.62B$51.62B0——
2016-05-17$49.68B$49.68B0——
2016-05-16$49.9B$49.9B0——
2016-05-13$50.98B$50.98B0——
2016-05-12$51.19B$51.19B0——
2016-05-11$50.98B$50.98B0——
2016-05-10$51.19B$51.19B0——
2016-05-09$51.19B$51.19B0——
2016-05-06$51.41B$51.41B0——
2016-05-05$49.9B$49.9B0——
2016-05-04$52.92B$52.92B0——
2016-05-03$50.98B$50.98B0——
2016-05-02$55.51B$55.51B0——
2016-04-29$60.26B$60.26B0——
2016-04-28$59.62B$59.62B0——
2016-04-27$56.81B$56.81B0——
2016-04-26$57.89B$57.89B0——
2016-04-25$59.4B$59.4B0——
2016-04-22$58.54B$58.54B0——
2016-04-21$56.16B$56.16B0——
2016-04-20$55.73B$55.73B0——
2016-04-19$54.65B$54.65B0——
2016-04-18$43.2B$43.2B0——
2016-04-15$45.14B$45.14B0——
2016-04-14$46.66B$46.66B0——
2016-04-13$44.71B$44.71B0——
2016-04-12$42.98B$42.98B0——
2016-04-11$43.85B$43.85B0——
2016-04-08$40.39B$40.39B0——
2016-04-07$40.82B$40.82B0——
2016-04-06$39.31B$39.31B0——
2016-04-05$43.63B$43.63B0——
2016-04-04$41.47B$41.47B0——
2016-04-01$43.42B$43.42B0——
2016-03-31$42.98B$42.98B0——
2016-03-30$42.77B$42.77B0——
2016-03-29$42.34B$42.34B0——
2016-03-28$42.77B$42.77B0——
2016-03-24$43.42B$43.42B0——
2016-03-23$43.42B$43.42B0——
2016-03-22$47.3B$47.3B0——
2016-03-21$47.52B$47.52B0——
2016-03-18$47.52B$47.52B0——
2016-03-17$53.35B$53.35B0——
2016-03-16$49.03B$49.03B0——
2016-03-15$49.03B$49.03B0——
2016-03-14$52.06B$52.06B0——
2016-03-11$57.24B$57.24B0——
2016-03-10$58.32B$58.32B0——
2016-03-09$65.02B$65.02B0——
2016-03-08$67.18B$67.18B0——
2016-03-07$70.63B$70.63B0——
2016-03-04$75.6B$75.6B0——
2016-03-03$74.95B$74.95B0——
2016-03-02$72.36B$72.36B0——
2016-03-01$76.46B$76.46B0——
2016-02-29$62.42B$62.42B0——
2016-02-26$60.7B$60.7B0——
2016-02-25$60.48B$60.48B0——
2016-02-24$44.28B$44.28B0——
2016-02-23$47.09B$47.09B0——
2016-02-22$48.6B$48.6B0——
2016-02-19$45.36B$45.36B0——
2016-02-18$49.68B$49.68B0——
2016-02-17$45.36B$45.36B0——
2016-02-16$51.84B$51.84B0——
2016-02-12$47.52B$47.52B0——
2016-02-11$47.52B$47.52B0——
2016-02-10$45.36B$45.36B0——
2016-02-09$56.16B$56.16B0——
2016-02-08$51.84B$51.84B0——
2016-02-05$62.64B$62.64B0——
2016-02-04$56.16B$56.16B0——
2016-02-03$64.8B$64.8B0——
2016-02-02$58.32B$58.32B0——
2016-02-01$58.32B$58.32B0——
2016-01-29$58.32B$58.32B0——
2016-01-28$60.48B$60.48B0——
2016-01-27$56.16B$56.16B0——
2016-01-26$69.12B$69.12B0——
2016-01-25$56.16B$56.16B0——
2016-01-22$64.8B$64.8B0——
2016-01-21$41.04B$41.04B0——
2016-01-20$43.2B$43.2B0——
2016-01-19$54B$54B0——
2016-01-15$54B$54B0——
2016-01-14$58.32B$58.32B0——
2016-01-13$58.32B$58.32B0——
2016-01-12$58.32B$58.32B0——
2016-01-11$60.48B$60.48B0——
2016-01-08$64.8B$64.8B0——
2016-01-07$69.12B$69.12B0——
2016-01-06$71.28B$71.28B0——
2016-01-05$77.76B$77.76B0——
2016-01-04$66.96B$66.96B0——