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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$290.40$290.4028,768——
2020-12-30$288.00$288.0010,473——
2020-12-29$285.60$285.608,320——
2020-12-28$290.40$290.409,861——
2020-12-24$297.60$297.607,115——
2020-12-23$295.20$295.2013,643——
2020-12-22$283.20$283.208,789——
2020-12-21$285.60$285.608,392——
2020-12-18$288.00$288.007,202——
2020-12-17$295.20$295.207,268——
2020-12-16$304.80$304.807,170——
2020-12-15$309.60$309.606,403——
2020-12-14$307.20$307.209,917——
2020-12-11$316.80$316.807,989——
2020-12-10$331.20$331.2018,119——
2020-12-09$292.80$292.8028,835——
2020-12-08$328.80$328.8020,669——
2020-12-07$357.60$357.6037,478——
2020-12-04$396.00$396.00130,212——
2020-12-03$285.60$285.6010,353——
2020-12-02$278.40$278.405,963——
2020-12-01$268.80$268.8011,090——
2020-11-30$280.80$280.808,003——
2020-11-27$292.80$292.805,652——
2020-11-25$297.60$297.609,450——
2020-11-24$285.60$285.6033,639——
2020-11-23$288.00$288.0015,122——
2020-11-20$268.80$268.806,550——
2020-11-19$268.80$268.806,667——
2020-11-18$266.40$266.408,158——
2020-11-17$271.20$271.208,788——
2020-11-16$266.40$266.406,576——
2020-11-13$264.00$264.008,582——
2020-11-12$273.60$273.6022,871——
2020-11-11$271.20$271.2016,311——
2020-11-10$276.00$276.0012,875——
2020-11-09$259.20$259.2012,395——
2020-11-06$252.00$252.007,843——
2020-11-05$249.60$249.604,773——
2020-11-04$244.80$244.804,190——
2020-11-03$249.60$249.605,215——
2020-11-02$244.80$244.804,208——
2020-10-30$244.80$244.807,595——
2020-10-29$249.60$249.606,104——
2020-10-28$254.40$254.4013,220——
2020-10-27$247.20$247.204,925——
2020-10-26$254.40$254.407,574——
2020-10-23$266.40$266.405,328——
2020-10-22$271.20$271.2023,445——
2020-10-21$256.80$256.805,615——
2020-10-20$266.40$266.404,412——
2020-10-19$271.20$271.204,445——
2020-10-16$271.20$271.205,180——
2020-10-15$280.80$280.806,962——
2020-10-14$278.40$278.405,516——
2020-10-13$283.20$283.207,204——
2020-10-12$300.00$300.0014,387——
2020-10-09$300.00$300.0012,429——
2020-10-08$285.60$285.6010,430——
2020-10-07$292.80$292.8014,121——
2020-10-06$283.20$283.2019,563——
2020-10-05$276.00$276.008,901——
2020-10-02$271.20$271.205,125——
2020-10-01$273.60$273.6010,643——
2020-09-30$259.20$259.206,419——
2020-09-29$259.20$259.2019,295——
2020-09-28$254.40$254.4011,264——
2020-09-25$244.80$244.809,813——
2020-09-24$237.60$237.6016,202——
2020-09-23$256.80$256.8011,045——
2020-09-22$268.80$268.806,968——
2020-09-21$273.60$273.606,679——
2020-09-18$285.60$285.6020,524——
2020-09-17$271.20$271.204,862——
2020-09-16$276.00$276.0010,905——
2020-09-15$261.60$261.605,575——
2020-09-14$266.40$266.406,180——
2020-09-11$264.00$264.008,097——
2020-09-10$268.80$268.8011,326——
2020-09-09$268.80$268.8019,580——
2020-09-08$259.20$259.2010,062——
2020-09-04$264.00$264.0015,209——
2020-09-03$273.60$273.6014,575——
2020-09-02$297.60$297.6011,158——
2020-09-01$304.80$304.8014,153——
2020-08-31$309.60$309.6026,770——
2020-08-28$319.20$319.2025,140——
2020-08-27$309.60$309.6016,061——
2020-08-26$316.80$316.8021,800——
2020-08-25$336.00$336.0021,653——
2020-08-24$328.80$328.8019,498——
2020-08-21$340.80$340.8092,182——
2020-08-20$415.20$415.20239,310——
2020-08-19$278.40$278.4015,584——
2020-08-18$278.40$278.4020,917——
2020-08-17$326.40$326.4051,061——
2020-08-14$307.20$307.2017,169——
2020-08-13$328.80$328.8013,987——
2020-08-12$324.00$324.0024,998——
2020-08-11$379.20$379.2021,681——
2020-08-10$412.80$412.8077,385——
2020-08-07$540.00$540.0030,025——
2020-08-06$600.00$600.008,127——
2020-08-05$600.00$600.0014,630——
2020-08-04$600.00$600.008,746——
2020-08-03$600.00$600.0014,644——
2020-07-31$600.00$600.007,967——
2020-07-30$600.00$600.008,550——
2020-07-29$600.00$600.006,619——
2020-07-28$660.00$660.007,792——
2020-07-27$600.00$600.008,729——
2020-07-24$660.00$660.006,694——
2020-07-23$660.00$660.007,038——
2020-07-22$660.00$660.007,477——
2020-07-21$660.00$660.0016,878——
2020-07-20$660.00$660.0010,134——
2020-07-17$660.00$660.0016,482——
2020-07-16$660.00$660.0010,791——
2020-07-15$660.00$660.0011,347——
2020-07-14$600.00$600.0011,386——
2020-07-13$660.00$660.0014,430——
2020-07-10$660.00$660.0018,952——
2020-07-09$660.00$660.0013,330——
2020-07-08$660.00$660.0024,309——
2020-07-07$660.00$660.0049,659——
2020-07-06$780.00$780.009,591——
2020-07-02$780.00$780.009,546——
2020-07-01$840.00$840.009,270——
2020-06-30$840.00$840.0011,523——
2020-06-29$840.00$840.0011,253——
2020-06-26$780.00$780.0025,611——
2020-06-25$840.00$840.0021,663——
2020-06-24$840.00$840.0058,991——
2020-06-23$1,020.00$1,020.0063,722——
2020-06-22$900.00$900.009,154——
2020-06-19$900.00$900.0012,290——
2020-06-18$900.00$900.0013,414——
2020-06-17$900.00$900.0012,540——
2020-06-16$900.00$900.0017,874——
2020-06-15$900.00$900.0026,335——
2020-06-12$960.00$960.0022,358——
2020-06-11$840.00$840.0041,033——
2020-06-10$1,080.00$1,080.0019,193——
2020-06-09$1,200.00$1,200.0029,395——
2020-06-08$1,260.00$1,260.00109,417——
2020-06-05$1,380.00$1,380.0074,330——
2020-06-04$900.00$900.0019,104——
2020-06-03$780.00$780.003,809——
2020-06-02$780.00$780.003,189——
2020-06-01$780.00$780.003,615——
2020-05-29$780.00$780.005,030——
2020-05-28$780.00$780.004,176——
2020-05-27$840.00$840.004,491——
2020-05-26$840.00$840.006,827——
2020-05-22$840.00$840.004,202——
2020-05-21$840.00$840.005,027——
2020-05-20$900.00$900.006,696——
2020-05-19$900.00$900.0025,338——
2020-05-18$900.00$900.008,619——
2020-05-15$840.00$840.0020,302——
2020-05-14$1,140.00$1,140.003,015——
2020-05-13$1,140.00$1,140.003,390——
2020-05-12$1,200.00$1,200.003,674——
2020-05-11$1,260.00$1,260.005,330——
2020-05-08$1,260.00$1,260.005,711——
2020-05-07$1,200.00$1,200.004,652——
2020-05-06$1,140.00$1,140.003,845——
2020-05-05$1,200.00$1,200.004,698——
2020-05-04$1,320.00$1,320.003,019——
2020-05-01$1,260.00$1,260.003,714——
2020-04-30$1,380.00$1,380.006,810——
2020-04-29$1,320.00$1,320.0013,385——
2020-04-28$1,440.00$1,440.0016,977——
2020-04-27$1,560.00$1,560.004,977——
2020-04-24$1,560.00$1,560.007,275——
2020-04-23$1,560.00$1,560.0010,347——
2020-04-22$1,560.00$1,560.007,136——
2020-04-21$1,740.00$1,740.0020,910——
2020-04-20$1,680.00$1,680.0024,493——
2020-04-17$1,380.00$1,380.007,500——
2020-04-16$1,260.00$1,260.004,917——
2020-04-15$1,380.00$1,380.0017,160——
2020-04-14$1,680.00$1,680.005,239——
2020-04-13$1,620.00$1,620.003,934——
2020-04-09$1,740.00$1,740.006,036——
2020-04-08$1,860.00$1,860.008,003——
2020-04-07$1,980.00$1,980.0026,569——
2020-04-06$1,440.00$1,440.0018,400——
2020-04-03$1,140.00$1,140.006,181——
2020-04-02$1,320.00$1,320.007,465——
2020-04-01$1,380.00$1,380.0012,303——
2020-03-31$1,500.00$1,500.0032,753——
2020-03-30$3,240.00$3,240.0054,383——
2020-03-27$1,380.00$1,380.0060,661——
2020-03-26$480.00$480.005,708——
2020-03-25$540.00$540.004,746——
2020-03-24$540.00$540.001,580——
2020-03-23$600.00$600.001,273——
2020-03-20$600.00$600.002,126——
2020-03-19$540.00$540.00909——
2020-03-18$540.00$540.00841——
2020-03-17$600.00$600.001,713——
2020-03-16$660.00$660.00736——
2020-03-13$720.00$720.001,268——
2020-03-12$840.00$840.00563——
2020-03-11$1,200.00$1,200.00401——
2020-03-10$1,260.00$1,260.00455——
2020-03-09$1,080.00$1,080.00480——
2020-03-06$1,320.00$1,320.00539——
2020-03-05$1,440.00$1,440.00925——
2020-03-04$1,560.00$1,560.004,954——
2020-03-03$1,620.00$1,620.001,069——
2020-03-02$1,620.00$1,620.00252——
2020-02-28$1,980.00$1,980.00205——
2020-02-27$1,920.00$1,920.00242——
2020-02-26$2,160.00$2,160.00290——
2020-02-25$2,400.00$2,400.00170——
2020-02-24$2,700.00$2,700.0092——
2020-02-21$3,000.00$3,000.00347——
2020-02-20$3,420.00$3,420.0072——
2020-02-19$3,540.00$3,540.00105——
2020-02-18$3,780.00$3,780.0057——
2020-02-14$3,840.00$3,840.0058——
2020-02-13$3,840.00$3,840.0064——
2020-02-12$3,900.00$3,900.00146——
2020-02-11$4,020.00$4,020.0014——
2020-02-10$4,020.00$4,020.0030——
2020-02-07$4,140.00$4,140.0025——
2020-02-06$4,200.00$4,200.0060——
2020-02-05$4,200.00$4,200.0019——
2020-02-04$4,200.00$4,200.0020——
2020-02-03$4,080.00$4,080.0041——
2020-01-31$4,020.00$4,020.0044——
2020-01-30$4,080.00$4,080.0023——
2020-01-29$4,260.00$4,260.0096——
2020-01-28$4,020.00$4,020.0045——
2020-01-27$4,020.00$4,020.0054——
2020-01-24$4,080.00$4,080.00109——
2020-01-23$4,500.00$4,500.00137——
2020-01-22$4,860.00$4,860.00116——
2020-01-21$5,400.00$5,400.0043——
2020-01-17$5,700.00$5,700.0061——
2020-01-16$5,700.00$5,700.0090——
2020-01-15$5,340.00$5,340.0042——
2020-01-14$5,160.00$5,160.0039——
2020-01-13$5,100.00$5,100.0043——
2020-01-10$5,460.00$5,460.0035——
2020-01-09$5,460.00$5,460.0035——
2020-01-08$5,280.00$5,280.0043——
2020-01-07$5,580.00$5,580.0068——
2020-01-06$5,700.00$5,700.00212——
2020-01-03$5,760.00$5,760.00221——
2020-01-02$4,740.00$4,740.0033——