| Company | Ticker | Curr. | Last | +/- % | +/- | High | Low | Close | GMT | |
|---|
 | ACM Shipping | E:ACMG | GBX | 140.00 | -1.75% | -2.50 | 141.55 | 140.00 | 140.00 | 16 May | - |
 | AP Moller-Maersk A | MAERSK-A | DKK | 35,880.00 | -6.27% | -2,400.00 | 37,160.00 | 35,000.00 | 35,880.00 | 16 May | - |
| AP Moller-Maersk B | MAERSK-B | DKK | 37,840.00 | -6.15% | -2,480.00 | 39,060.00 | 36,800.00 | 37,840.00 | 16 May | - |
 | ASL Marine Holdings | E:A04 | SGD | 0.58 | -3.36% | -0.02 | 0.59 | 0.58 | 0.58 | 16 May | - |
 | Aegean Marine Pet | ANW | USD | 5.13 | 1.99% | 0.10 | 5.23 | 4.99 | 5.13 | 16 May | - |
 | Aker | AKER | NOK | 164.50 | -2.66% | -4.50 | 175.00 | 160.50 | 164.50 | 16 May | - |
| Aker Floating Prod | AKFP | NOK | - | - | - | - | - | - | - | - |
 | Aker Philadelphia Shipyard | AKPS | NOK | 3.79 | 0.00% | 0.00 | 4.80 | 3.79 | 3.79 | 16 May | - |
| All Leisure Group | E:ALLG | GBX | 31.60 | 0.32% | 0.10 | 31.60 | 31.60 | 31.60 | 16 May | - |
 | American Comm Lines | ACLI | USD | 32.99 | - | - | - | - | 32.99 | - | - |
| American Shipping | AMSC | NOK | 2.73 | -5.54% | -0.16 | 3.00 | 2.70 | 2.73 | 16 May | - |
 | Anek Lines | ANEK | EUR | 0.09 | 0.00% | 0.00 | 0.10 | 0.08 | 0.09 | 16 May | - |
| Attica Holdings | ATTICA | EUR | 0.18 | -16.98% | -0.04 | 0.21 | 0.18 | 0.18 | 16 May | - |
| Awilco LNG | ALNG | NOK | 27.80 | 0.00% | 0.00 | 28.50 | 27.50 | 27.80 | 16 May | - |
 | B+H Ocean Carriers | BHO | USD | 0.03 | - | - | - | - | 0.03 | - | - |
| BW Offshore | BWO | NOK | 7.57 | -2.95% | -0.23 | 7.75 | 7.55 | 7.57 | 16 May | - |
| Baltic Trading | BALT | USD | 3.80 | -2.06% | -0.08 | 3.97 | 3.80 | 3.80 | 16 May | - |
| Belships | BEL | NOK | 4.72 | 0.00% | 0.00 | - | - | 4.72 | 16 May | - |
| Bonheur | BON | NOK | 118.50 | 1.28% | 1.50 | 121.00 | 118.50 | 118.50 | 16 May | - |
| Borgestad | BOR | NOK | 128.50 | 0.00% | 0.00 | - | - | 128.50 | 16 May | - |
| Box Ships Inc. Common Shares | TEU | USD | 7.04 | -12.11% | -0.97 | - | 6.80 | 7.04 | 16 May | - |
| Braemar Seascope | E:BMS | GBX | 342.50 | -3.25% | -11.50 | 355.00 | 340.25 | 342.50 | 16 May | - |
 | Bureau Veritas | E:BVI | EUR | 67.13 | -0.77% | -0.52 | 67.89 | 66.64 | 67.13 | 16 May | - |
| CGG Veritas | CGV | USD | 23.39 | 0.91% | 0.21 | 23.91 | 23.39 | 23.39 | 16 May | - |
| CGG Veritas | E:GA | EUR | 18.61 | 1.64% | 0.30 | 18.80 | 17.65 | 18.61 | 16 May | - |
| CMB | E:CMB | EUR | 17.32 | -2.04% | -0.36 | 17.59 | 17.26 | 17.32 | 16 May | - |
| Capital Prod Partners | CPLP | USD | 7.77 | -2.51% | -0.20 | 8.20 | 7.74 | 7.77 | 16 May | - |
| Carnival Corp | CCL | USD | 31.76 | -0.50% | -0.16 | 32.39 | 31.73 | 31.76 | 16 May | - |
| Carnival PLC | E:CCL | GBX | 2,026.08 | -0.39% | -7.92 | 2,049.00 | 1,996.00 | 2,026.08 | 16 May | - |
| Charles Taylor | E:CTR | GBX | 135.00 | -1.46% | -2.00 | 142.00 | 134.25 | 135.00 | 16 May | - |
| Chemoil Energy | E:AV5 | USD | 0.31 | -3.17% | -0.01 | 0.31 | 0.30 | 0.31 | 16 May | - |
| China Merchants A-P | E:C22 | SGD | 0.64 | -4.48% | -0.03 | 0.67 | 0.64 | 0.64 | 16 May | - |
| Chuan Hup Holdings | E:C33 | SGD | 0.22 | 0.00% | 0.00 | 0.22 | 0.22 | 0.22 | 16 May | - |
| Clarksons | E:CKN | GBX | 1,316.00 | 0.84% | 11.00 | 1,339.00 | 1,311.00 | 1,316.00 | 16 May | - |
 | Concordia Maritime B | CCOR-B | SEK | 11.90 | 2.59% | 0.30 | 11.90 | 11.70 | 11.90 | 16 May | - |
| Cosco Corp (Sing) | E:F83 | SGD | 0.91 | -2.16% | -0.02 | 0.93 | 0.91 | 0.91 | 16 May | - |
| Costamare | CMRE | USD | 13.53 | -1.60% | -0.22 | 13.83 | 13.50 | 13.53 | 16 May | - |
| Courage Marine | E:E91 | SGD | 0.08 | -2.35% | -0.00 | 0.08 | 0.08 | 0.08 | 16 May | - |
| Crude Carriers | CRU | - | - | - | - | - | - | - | - | - |
| D/S Norden | DNORD | DKK | 150.50 | -0.33% | -0.50 | 152.30 | 146.90 | 150.50 | 16 May | - |
| D/S Torm | TRMD | USD | 0.34 | -4.47% | -0.02 | 0.42 | 0.29 | 0.34 | 16 May | - |
| D/S Torm | TORM | DKK | 2.16 | 8.00% | 0.16 | 2.20 | 2.00 | 2.16 | 16 May | - |
| DFDS | DFDS | DKK | 321.00 | 0.31% | 1.00 | 321.00 | 310.00 | 321.00 | 16 May | - |
| DOF | DOF | NOK | 35.50 | -0.28% | -0.10 | 35.50 | 32.90 | 35.50 | 16 May | - |
| Danaos Corporation | DAC | USD | 3.79 | -3.32% | -0.13 | 3.82 | 3.67 | 3.79 | 16 May | - |
| Deep Sea Supply | DESSC | NOK | 10.75 | 1.42% | 0.15 | 10.80 | 10.10 | 10.75 | 16 May | - |
| Diana Containerships | DCIX | USD | 7.16 | -1.65% | -0.12 | 7.44 | 7.08 | 7.16 | 16 May | - |
| Diana Shipping | DSX | USD | 7.30 | -0.95% | -0.07 | 7.52 | 7.26 | 7.30 | 16 May | - |
| Dockwise | DOCK | NOK | 108.00 | -1.82% | -2.00 | 112.50 | 108.00 | 108.00 | 16 May | - |
| Double Hull Tankers | DHT | USD | 0.67 | -4.82% | -0.03 | 0.71 | 0.66 | 0.67 | 16 May | - |
| DryShips | DRYS | USD | 2.24 | -4.76% | -0.11 | 2.40 | 2.23 | 2.24 | 16 May | - |
| Eagle Bulk Shipping | EGLE | USD | 1.01 | -1.94% | -0.02 | 1.05 | 1.00 | 1.01 | 16 May | - |
| Eidesvik Offshore | EIOF | NOK | 36.80 | 0.00% | 0.00 | - | - | 36.80 | 16 May | - |
| Eitzen Bulk Shipping | EITZEN | - | - | - | - | - | - | - | - | - |
| Eitzen Chemical | ECHEM | NOK | 0.06 | -14.29% | -0.01 | 0.07 | 0.06 | 0.06 | 16 May | - |
| Eitzen Maritime Srvs | EMS | NOK | 1.35 | -2.88% | -0.04 | 1.40 | 1.23 | 1.35 | 16 May | - |
| Erria | ERRIA | DKK | 6.00 | -0.83% | -0.05 | 6.00 | 5.45 | 6.00 | 16 May | - |
| Euronav | E:EURN | EUR | 6.50 | -1.22% | -0.08 | 6.57 | 6.42 | 6.50 | 16 May | - |
| Euroseas | ESEA | USD | 1.35 | -6.90% | -0.10 | 1.51 | 1.32 | 1.35 | 16 May | - |
| Excel Maritime Carrier | EXM | USD | 1.37 | -1.44% | -0.02 | 1.44 | 1.36 | 1.37 | 16 May | - |
| Exmar NV | E:EXM | EUR | 5.73 | 0.53% | 0.03 | 5.83 | 5.62 | 5.73 | 16 May | - |
| Ezra Holdings | E:5DN | SGD | 1.01 | -1.94% | -0.02 | 1.02 | 0.97 | 1.01 | 16 May | - |
| Fairstar Heavy Trans | FAIR | NOK | 9.70 | 0.73% | 0.07 | 9.70 | 9.61 | 9.70 | 16 May | - |
| Farstad Shipping | FAR | NOK | 169.00 | 3.05% | 5.00 | - | - | 169.00 | 16 May | - |
 | Finnlines | FLG1S | EUR | 6.98 | 0.00% | 0.00 | 6.98 | 6.80 | 6.98 | 16 May | - |
| First Ship Lease Trust | E:D8DU | SGD | - | - | - | - | - | - | - | - |
| Fisher James & Sons | E:FSJ | GBX | 560.00 | -0.09% | -0.50 | 569.68 | 557.50 | 560.00 | 16 May | - |
| Fred. Olsen Energy | FOE | NOK | 210.90 | -0.99% | -2.10 | 212.90 | 205.50 | 210.90 | 16 May | - |
| Fred. Olsen Prod | FOP | NOK | 7.00 | 0.00% | 0.00 | 7.00 | 7.00 | 7.00 | 16 May | - |
| FreeSeas | FREE | USD | 0.70 | -9.09% | -0.07 | 0.77 | 0.70 | 0.70 | 16 May | - |
| Frontline | FRO | USD | 5.05 | -3.07% | -0.16 | 5.35 | 5.00 | 5.05 | 16 May | - |
| Frontline | FRO | NOK | 31.17 | 1.90% | 0.58 | 31.94 | 30.37 | 31.17 | 16 May | - |
| GC Rieber | RISH | NOK | 35.00 | 0.00% | 0.00 | - | - | 35.00 | 16 May | - |
| Ganger Rolf | GRO | NOK | 111.00 | -1.33% | -1.50 | 111.00 | 110.00 | 111.00 | 16 May | - |
| Genco Ship & Trade | GNK | USD | 3.65 | -1.35% | -0.05 | 3.78 | 3.57 | 3.65 | 16 May | - |
| General Maritime | GMR | USD | 0.16 | - | - | - | - | 0.16 | - | - |
| Global Ship Lease | GSL | USD | 3.53 | -0.56% | -0.02 | 3.60 | 3.42 | 3.53 | 16 May | - |
| Globus Maritime | E:GLBS | - | - | - | - | - | - | - | - | - |
| Golar LNG | GOL | NOK | 199.50 | 0.71% | 1.40 | 201.80 | 196.00 | 199.50 | 16 May | - |
| Golar LNG | GLNG | USD | 33.33 | 0.88% | 0.29 | 33.88 | 32.82 | 33.33 | 16 May | - |
| Golden Ocean Group | E:KU3 | SGD | 0.97 | 0.00% | 0.00 | - | - | 0.97 | 16 May | - |
| Golden Ocean Group | GOGL | NOK | 4.47 | -2.83% | -0.13 | 4.54 | 4.30 | 4.47 | 16 May | - |
| Goldenport | E:GPRT | GBX | 74.50 | -8.31% | -6.75 | 80.00 | 74.50 | 74.50 | 16 May | - |
| Green Reefers | GRR | NOK | 0.35 | 0.00% | 0.00 | - | - | 0.35 | 16 May | - |
| Groupo TMM | TMM | USD | 1.90 | -0.52% | -0.01 | 1.90 | 1.80 | 1.90 | 16 May | - |
| Gulfmark Offshore | GLF | USD | 38.33 | 1.11% | 0.42 | 39.05 | 37.77 | 38.33 | 16 May | - |
| Hamworthy | E:HMY | - | - | - | - | - | - | - | - | - |
| Havila Shipping | HAVI | NOK | 47.00 | 0.00% | 0.00 | 47.00 | 47.00 | 47.00 | 16 May | - |
| Hellenic Carriers | E:HCL | GBX | 34.00 | 0.00% | 0.00 | - | - | 34.00 | 16 May | - |
| Horizon Lines | HRZ | - | - | - | - | - | - | - | - | - |
| Hornbeck Offshore | HOS | USD | 34.71 | -0.12% | -0.04 | 35.56 | 34.67 | 34.71 | 16 May | - |
| Hurtigruten | HRG | NOK | 3.95 | -3.66% | -0.15 | 4.13 | 3.89 | 3.95 | 16 May | - |
| Höegh LNG Holdings | HLNG | NOK | 42.90 | -0.23% | -0.10 | 44.00 | 42.10 | 42.90 | 16 May | - |
| IM Skaugen | IMSK | NOK | 28.00 | 0.00% | 0.00 | - | - | 28.00 | 16 May | - |
| Imarex | IMAREX | NOK | 22.50 | 0.00% | 0.00 | - | - | 22.50 | 16 May | - |
| Inmarsat | E:ISAT | GBX | 404.12 | -4.10% | -17.28 | 409.10 | 401.90 | 404.12 | 16 May | - |
| Intl Shipholding Corp | ISH | USD | 18.65 | -1.58% | -0.30 | 19.41 | 18.70 | 18.65 | 16 May | - |
| Irish Continental Grp | E:ICGC | EUR | 15.00 | -4.00% | -0.63 | 15.43 | 15.00 | 15.00 | 16 May | - |
| JES International | E:EG0 | SGD | 0.16 | 1.27% | 0.00 | 0.16 | 0.16 | 0.16 | 16 May | - |
| Jason Shipping | JSHIP | NOK | 2.10 | 0.00% | 0.00 | - | - | 2.10 | 16 May | - |
| Jaya Holdings | E:J10 | SGD | 0.54 | -1.82% | -0.01 | 0.54 | 0.53 | 0.54 | 16 May | - |
| Jinhui Ship & Trans | JIN | NOK | 8.99 | -1.10% | -0.10 | 8.99 | 8.50 | 8.99 | 16 May | - |
| Keppel Corp | E:BN4 | SGD | 10.10 | -1.75% | -0.18 | 10.32 | 10.07 | 10.10 | 16 May | - |
| Keppel T&T | E:K11 | SGD | 1.07 | -4.48% | -0.05 | 1.12 | 1.06 | 1.07 | 16 May | - |
| Kirby Corp | KEX | USD | 61.04 | 0.53% | 0.32 | 61.60 | 60.77 | 61.04 | 16 May | - |
| Knightsbridge Tank | VLCCF | USD | 10.62 | -2.48% | -0.27 | 11.18 | 10.55 | 10.62 | 16 May | - |
| Marco Polo Marine | E:5LY | SGD | 0.34 | 1.49% | 0.01 | 0.35 | 0.33 | 0.34 | 16 May | - |
| Maritime Co of Lesvos | NEL | EUR | 0.06 | 0.00% | 0.00 | 0.06 | 0.06 | 0.06 | 15 May | - |
| Mercator Lines | E:EE6 | SGD | 0.14 | 2.27% | 0.00 | 0.14 | 0.12 | 0.14 | 16 May | - |
| Minoan Lines | MINOA | EUR | 2.03 | 0.00% | 0.00 | - | - | 2.03 | 15 May | - |
| Mols-Linien | MOLS | DKK | 18.50 | 0.00% | 0.00 | - | - | 18.50 | 16 May | - |
| Namsos Trafikk | NAM | NOK | 55.50 | 0.00% | 0.00 | - | - | 55.50 | 16 May | - |
| Nautilus Marine Acquisition | NMARU | - | - | - | - | - | - | - | - | - |
| Navigators Group | NAVG | USD | 50.01 | -0.12% | -0.06 | 50.12 | 49.84 | 50.01 | 16 May | - |
| Navios Maritime | NM | USD | 3.26 | -3.26% | -0.11 | 3.37 | 3.26 | 3.26 | 16 May | - |
| Navios Maritime Ptn | NMM | USD | 13.37 | -3.33% | -0.46 | 14.11 | 13.35 | 13.37 | 16 May | - |
| Neptune Orient Lines | E:N03 | SGD | 1.06 | -1.40% | -0.02 | 1.06 | 1.04 | 1.06 | 16 May | - |
| Neste Oil | NES1V | EUR | 7.54 | -0.53% | -0.04 | 7.68 | 7.34 | 7.54 | 16 May | - |
| NewLead Holdings | NEWL | USD | 1.68 | -10.64% | -0.20 | 2.01 | 1.68 | 1.68 | 16 May | - |
| Nexus Floating Production | NEXUS | NOK | 0.21 | 90.91% | 0.10 | 0.21 | 0.15 | 0.21 | 16 May | - |
| Nordic American Tank | NAT | USD | 13.16 | -2.73% | -0.37 | 13.83 | 13.11 | 13.16 | 16 May | - |
| Nordic Tankers | NORDIC | DKK | 1.60 | 0.00% | 0.00 | 1.60 | 1.60 | 1.60 | 16 May | - |
| Northern Offshore | NOF | NOK | 10.75 | -2.27% | -0.25 | 10.90 | 9.60 | 10.75 | 16 May | - |
| Norwegian Car Carriers | NOCC | NOK | 2.35 | 8.80% | 0.19 | 2.40 | 2.16 | 2.35 | 16 May | - |
 | Ocean Rig | OCRG | - | 102.00 | 0.00% | 0.00 | - | - | 102.00 | 27 Apr | - |
| Oceanfreight | OCNF | - | - | - | - | - | - | - | - | - |
| Odfjell A | ODF | NOK | 34.10 | -2.57% | -0.90 | 34.10 | 34.10 | 34.10 | 16 May | - |
| Odfjell B | ODFB | NOK | 33.50 | -0.89% | -0.30 | 33.50 | 33.50 | 33.50 | 16 May | - |
| Overseas Shiphldgs | OSG | USD | 9.42 | -2.69% | -0.26 | 10.06 | 9.37 | 9.42 | 16 May | - |
| PT Berlian Laju | E:B66 | SGD | 0.03 | - | - | - | - | 0.03 | - | - |
| Pacific Shipping Trust | E:P48U | - | - | - | - | - | - | - | - | - |
| Paragon Shipping | PRGN | USD | 0.59 | -1.01% | -0.01 | 0.61 | 0.58 | 0.59 | 16 May | - |
| Penguin International | E:P13 | SGD | 0.08 | -3.53% | -0.00 | 0.08 | 0.08 | 0.08 | 16 May | - |
| Petroleum Geo-Serv | PGS | NOK | 73.25 | -0.07% | -0.05 | 74.70 | 70.70 | 73.25 | 16 May | - |
| Rederi AB Transatlantic ser. B | RABT-B | SEK | 7.80 | -2.50% | -0.20 | 7.80 | 7.50 | 7.80 | 16 May | - |
| Rem Offshore | REM | NOK | 52.00 | 0.00% | 0.00 | - | - | 52.00 | 16 May | - |
| Reservoir Explora... | RXT | NOK | 2.04 | 0.99% | 0.02 | 2.04 | 1.95 | 2.04 | 16 May | - |
| Rickmers Maritime | E:B12U | - | - | - | - | - | - | - | - | - |
| Royal Caribbean | RCL | USD | 25.02 | -2.04% | -0.52 | 26.09 | 25.00 | 25.02 | 16 May | - |
| Royal Caribbean | RCL | NOK | 153.00 | -0.65% | -1.00 | 155.60 | 151.10 | 153.00 | 16 May | - |
| Royal Vopak | E:VPK | EUR | 47.28 | -0.44% | -0.21 | 47.66 | 46.80 | 47.28 | 16 May | - |
| SBM Offshore | E:SBMO | EUR | 12.41 | 2.69% | 0.32 | 12.70 | 11.82 | 12.41 | 16 May | - |
| SKIL Ports & Logistics | E:SPL | GBX | 120.00 | -5.88% | -7.50 | 125.00 | 120.00 | 120.00 | 16 May | - |
 | SRAB Shipping | SRAB | - | - | - | - | - | - | - | - | - |
| STX Pan Ocean | E:GZ9 | SGD | 6.20 | -3.13% | -0.20 | 6.20 | 6.20 | 6.20 | 16 May | - |
| Safe Bulkers | SB | USD | 6.48 | -1.82% | -0.12 | 6.74 | 6.40 | 6.48 | 16 May | - |
| Saga Tankers | SAGA | NOK | 2.25 | 0.00% | 0.00 | 2.25 | 2.25 | 2.25 | 16 May | - |
| Samudera Shipping | E:S56 | SGD | 0.15 | 0.00% | 0.00 | - | - | 0.15 | 16 May | - |
| Scorpio Tankers | STNG | USD | 5.95 | -1.00% | -0.06 | 6.28 | 5.77 | 5.95 | 16 May | - |
| SeaBird Exploration | SBX | NOK | 0.43 | 2.38% | 0.01 | 0.44 | 0.40 | 0.43 | 16 May | - |
| Seacor Holdings | CKH | USD | 86.27 | -0.77% | -0.67 | 87.92 | 86.17 | 86.27 | 16 May | - |
| Seadrill | SDRL | NOK | 218.10 | 0.37% | 0.80 | 219.80 | 213.70 | 218.10 | 16 May | - |
| Seanergy | SHIP | USD | 2.84 | -9.92% | -0.31 | 3.05 | 2.74 | 2.84 | 16 May | - |
| Seaspan Corp | SSW | USD | 16.43 | -1.26% | -0.21 | 16.86 | 16.24 | 16.43 | 16 May | - |
| Sembcorp Industries | E:U96 | SGD | 4.83 | -0.82% | -0.04 | 4.86 | 4.79 | 4.83 | 16 May | - |
| Sembcorp Marine | E:S51 | SGD | 4.53 | -1.74% | -0.08 | 4.57 | 4.51 | 4.53 | 16 May | - |
| Sevan Marine | SEVAN | NOK | 12.05 | 0.42% | 0.05 | 12.70 | 11.30 | 12.05 | 16 May | - |
| Ship Finance Intl | SFL | USD | 12.93 | 0.54% | 0.07 | 13.29 | - | 12.93 | 16 May | - |
| Siem Offshore | SIOFF | NOK | 10.40 | -0.95% | -0.10 | 10.40 | 10.25 | 10.40 | 16 May | - |
| Singapore Shipping | E:S19 | SGD | 0.18 | -5.26% | -0.01 | 0.18 | 0.18 | 0.18 | 16 May | - |
| Solstad Offshore | SOFF | NOK | 99.25 | -5.48% | -5.75 | 108.00 | 98.50 | 99.25 | 16 May | - |
| Solvang | SOLV | NOK | 19.00 | -1.04% | -0.20 | 19.00 | 19.00 | 19.00 | 16 May | - |
| Songa Offshore | SONG | NOK | 17.40 | 6.75% | 1.10 | 17.40 | 15.60 | 17.40 | 16 May | - |
| Star Bulk | SBLK | USD | 0.72 | -12.78% | -0.11 | 0.83 | 0.72 | 0.72 | 16 May | - |
| Star Cruises | E:S21 | USD | 0.32 | -3.03% | -0.01 | 0.33 | 0.31 | 0.32 | 16 May | - |
| Star Reefers | SRI | NOK | 45.00 | 0.00% | 0.00 | - | - | 45.00 | 16 May | - |
| Stealthgas | GASS | USD | 6.00 | -1.48% | -0.09 | 6.36 | 5.96 | 6.00 | 16 May | - |
| Stolt-Nielsen SNI | SNI | NOK | 102.50 | -1.44% | -1.50 | 103.50 | 101.00 | 102.50 | 16 May | - |
| Subsea 7 | SUBC | NOK | 129.00 | -1.45% | -1.90 | 130.40 | 127.70 | 129.00 | 16 May | - |
| TBS International | TBSI | - | - | - | - | - | - | - | - | - |
| Teco Coating | TECO | NOK | 0.25 | 0.00% | 0.00 | - | - | 0.25 | 16 May | - |
| Teekay LNG | TGP | USD | 40.02 | -0.12% | -0.05 | 40.29 | 39.86 | 40.02 | 16 May | - |
| Teekay Offshore | TOO | USD | 28.48 | -1.11% | -0.32 | - | 28.47 | 28.48 | 16 May | - |
| Teekay Shipping | TK | USD | 30.60 | -0.71% | -0.22 | 31.57 | 30.56 | 30.60 | 16 May | - |
| Teekay Tankers | TNK | USD | 4.47 | -3.25% | -0.15 | 4.74 | 4.44 | 4.47 | 16 May | - |
| Thessaloniki Port Aut | OLTH | EUR | 10.45 | 1.95% | 0.20 | 10.77 | 10.11 | 10.45 | 16 May | - |
| Tidewater Inc | TDW | USD | 46.49 | -2.74% | -1.31 | 48.42 | 46.42 | 46.49 | 16 May | - |
| Top Ships | TOPS | USD | 1.73 | -3.89% | -0.07 | 1.79 | 1.65 | 1.73 | 16 May | - |
| Touax | E:TOUP | EUR | 22.27 | -0.36% | -0.08 | 22.40 | 22.02 | 22.27 | 16 May | - |
| Trailer Bridge Inc | TRBR | - | - | - | - | - | - | - | - | - |
| Tsakos Energy Nav | TNP | USD | 5.45 | -3.71% | -0.21 | 5.78 | 5.44 | 5.45 | 16 May | - |
| Ultrapetrol | ULTR | USD | 1.64 | -6.29% | -0.11 | 1.92 | 1.51 | 1.64 | 16 May | - |
| Viking Line | VIK1V | EUR | 18.50 | -2.63% | -0.50 | 18.61 | 18.50 | 18.50 | 16 May | - |
| Wartsila | WRT1V | EUR | 28.49 | -1.18% | -0.34 | 28.83 | 28.05 | 28.49 | 16 May | - |
| Wilh Wilhelmsen | WWI | NOK | 153.00 | -1.61% | -2.50 | 153.00 | 153.00 | 153.00 | 16 May | - |
| Wilh Wilhelmsen | WWASA | NOK | 45.00 | 0.00% | 0.00 | 45.00 | 43.40 | 45.00 | 16 May | - |
| Wilh. Wilhelmsen Holding ser. B | WWIB | NOK | 153.00 | 0.33% | 0.50 | 154.00 | 140.00 | 153.00 | 16 May | - |
| Wilson | WILS | NOK | 14.90 | 0.00% | 0.00 | - | - | 14.90 | 16 May | - |
| Yangzijiang Shbld | E:BS6 | SGD | 1.05 | -2.33% | -0.02 | 1.08 | 1.04 | 1.05 | 16 May | - |
