Tufton Oceanic Assets Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.360	1.410	1.355	1.355	1.355	63,180
2026-07-22	1.360	1.371	1.360	1.360	1.335	126,441
2026-07-21	1.360	1.380	1.350	1.360	1.335	479,599
2026-07-20	1.355	1.380	1.340	1.360	1.335	150,087
2026-07-17	1.343	1.397	1.330	1.355	1.330	189,290
2026-07-16	1.335	1.360	1.320	1.343	1.318	81,049
2026-07-15	1.313	1.365	1.300	1.360	1.335	386,662
2026-07-14	1.300	1.320	1.295	1.320	1.296	240,106
2026-07-13	1.300	1.320	1.280	1.300	1.276	230,956
2026-07-10	1.300	1.320	1.300	1.300	1.276	39,429
2026-07-09	1.300	1.306	1.291	1.300	1.276	103,820
2026-07-08	1.300	1.300	1.280	1.300	1.276	87,306
2026-07-07	1.290	1.310	1.270	1.300	1.276	23,816
2026-07-06	1.290	1.302	1.270	1.275	1.252	18,516
2026-07-03	1.290	1.310	1.290	1.290	1.266	20,447
2026-07-02	1.290	1.310	1.270	1.290	1.266	46,448
2026-07-01	1.290	1.310	1.270	1.290	1.266	49,611
2026-06-30	1.290	1.310	1.270	1.290	1.266	157,127
2026-06-29	1.290	1.302	1.272	1.290	1.266	42,888
2026-06-26	1.290	1.310	1.255	1.290	1.266	32,425
2026-06-25	1.290	1.310	1.270	1.290	1.266	21,377
2026-06-24	1.290	1.290	1.270	1.290	1.266	22,170
2026-06-23	1.290	1.293	1.273	1.290	1.266	204,525
2026-06-22	1.290	1.293	1.270	1.290	1.266	24,204
2026-06-19	1.290	1.310	1.270	1.290	1.266	15,139
2026-06-18	1.290	1.296	1.270	1.290	1.266	58,917
2026-06-17	1.290	1.302	1.270	1.290	1.266	7,498,484
2026-06-16	1.290	1.295	1.270	1.290	1.266	8,844
2026-06-15	1.290	1.310	1.270	1.290	1.266	322,364
2026-06-12	1.290	1.298	1.284	1.290	1.266	11,638
2026-06-11	1.295	1.310	1.280	1.290	1.266	48,432
2026-06-10	1.300	1.310	1.280	1.295	1.271	223,294
2026-06-09	1.300	1.320	1.280	1.300	1.276	64,334
2026-06-08	1.305	1.320	1.290	1.295	1.271	35,692
2026-06-05	1.265	1.320	1.260	1.310	1.286	1,338,710
2026-06-04	1.250	1.270	1.245	1.260	1.237	61,117
2026-06-03	1.250	1.260	1.248	1.253	1.230	319,740
2026-06-02	1.235	1.255	1.220	1.238	1.215	122,168
2026-06-01	1.230	1.250	1.220	1.240	1.217	133,122
2026-05-29	1.220	1.240	1.210	1.225	1.203	107,814
2026-05-28	1.220	1.240	1.220	1.220	1.198	44,463
2026-05-27	1.220	1.230	1.220	1.220	1.198	73,256
2026-05-26	1.215	1.230	1.210	1.230	1.207	102,746
2026-05-22	1.215	1.230	1.211	1.215	1.193	88,039
2026-05-21	1.210	1.220	1.210	1.210	1.188	32,876
2026-05-20	1.215	1.220	1.209	1.210	1.188	173,660
2026-05-19	1.215	1.240	1.200	1.215	1.193	74,064
2026-05-18	1.210	1.230	1.206	1.215	1.193	5,181
2026-05-15	1.210	1.230	1.190	1.200	1.178	201,459
2026-05-14	1.210	1.230	1.190	1.210	1.188	66,604
2026-05-13	1.210	1.210	1.191	1.210	1.188	174,518
2026-05-12	1.210	1.210	1.191	1.210	1.188	263,071
2026-05-11	1.210	1.230	1.180	1.210	1.188	38,269
2026-05-08	1.210	1.221	1.170	1.210	1.188	98,428
2026-05-07	1.210	1.230	1.190	1.210	1.188	82,226
2026-05-06	1.210	1.230	1.190	1.190	1.168	15,722
2026-05-05	1.220	1.235	1.200	1.210	1.188	149,821
2026-05-01	1.220	1.240	1.200	1.220	1.198	60,691
2026-04-30	1.220	1.240	1.200	1.220	1.198	244,210
2026-04-29	1.220	1.225	1.200	1.220	1.198	210,999

← NewerPage 2 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.0248 USD
2026-04-23	0.0244 USD
2026-01-29	0.0243 USD
2025-10-23	0.0252 USD
2025-07-24	0.0249 USD
2025-05-01	0.0251 USD
2025-01-30	0.0266 USD
2024-10-24	0.0256 USD
2024-07-25	0.0260 USD
2024-04-25	0.0266 USD
2024-01-25	0.0224 USD
2023-10-26	0.0233 USD
2023-07-27	0.0222 USD
2023-04-27	0.0227 USD
2023-01-26	0.0230 USD
2022-10-27	0.0232 USD
2022-07-28	0.0219 USD
2022-05-05	0.0200 USD
2022-01-27	0.0200 USD
2021-10-28	0.0200 USD
2021-07-29	0.0188 USD
2021-04-29	0.0188 USD
2021-01-28	0.0188 USD
2020-11-05	0.0175 USD
2020-08-06	0.0175 USD
2020-05-07	0.0175 USD
2020-02-06	0.0175 USD
2019-11-07	0.0175 USD
2019-08-08	0.0175 USD
2019-05-02	0.0175 USD
2019-02-07	0.0175 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.