| Company | Ticker | Curr. | Last | +/- % | +/- | High | Low | Close | GMT | |
|---|
 | ACM Shipping | E:ACMG | GBX | 136.00 | -1.09% | -1.50 | 139.38 | 135.62 | 136.00 | 22 May | - |
 | AP Moller-Maersk A | MAERSK-A | DKK | 36,300.00 | 0.55% | 200.00 | 36,580.00 | 35,820.00 | 36,300.00 | 22 May | - |
| AP Moller-Maersk B | MAERSK-B | DKK | 38,140.00 | 0.37% | 140.00 | 38,560.00 | 37,740.00 | 38,140.00 | 22 May | - |
 | ASL Marine Holdings | E:A04 | SGD | 0.59 | 0.86% | 0.01 | 0.59 | 0.59 | 0.59 | 22 May | - |
 | Aegean Marine Pet | ANW | USD | 5.36 | 1.71% | 0.09 | 5.53 | 5.29 | 5.36 | 22 May | - |
 | Aker | AKER | NOK | 167.50 | 4.04% | 6.50 | 167.50 | 162.50 | 167.50 | 22 May | - |
| Aker Floating Prod | AKFP | NOK | - | - | - | - | - | - | - | - |
 | Aker Philadelphia Shipyard | AKPS | NOK | 3.79 | 0.00% | 0.00 | - | - | 3.79 | 22 May | - |
| All Leisure Group | E:ALLG | GBX | 30.00 | -3.23% | -1.00 | 31.10 | 30.00 | 30.00 | 22 May | - |
 | American Comm Lines | ACLI | USD | 32.99 | - | - | - | - | 32.99 | Dec 10 | - |
| American Shipping | AMSC | NOK | 2.34 | -0.43% | -0.01 | 2.63 | 2.26 | 2.34 | 22 May | - |
 | Anek Lines | ANEK | EUR | 0.09 | -1.10% | -0.00 | 0.10 | 0.09 | 0.09 | 22 May | - |
| Attica Holdings | ATTICA | EUR | 0.20 | 0.00% | 0.00 | 0.20 | 0.20 | 0.20 | 21 May | - |
| Awilco LNG | ALNG | NOK | 27.00 | 0.00% | 0.00 | 27.00 | 26.80 | 27.00 | 22 May | - |
 | B+H Ocean Carriers | BHO | USD | 0.03 | - | - | - | - | 0.03 | - | - |
| BW Offshore | BWO | NOK | 7.39 | 1.23% | 0.09 | 7.40 | 7.26 | 7.39 | 22 May | - |
| Baltic Trading | BALT | USD | 3.88 | 1.57% | 0.06 | 4.12 | 3.83 | 3.88 | 22 May | - |
| Belships | BEL | NOK | 4.60 | 0.00% | 0.00 | - | - | 4.60 | 22 May | - |
| Bonheur | BON | NOK | 115.00 | 0.88% | 1.00 | 116.50 | 114.00 | 115.00 | 22 May | - |
| Borgestad | BOR | NOK | 120.00 | -1.64% | -2.00 | 120.00 | 120.00 | 120.00 | 22 May | - |
| Box Ships Inc. | TEU | USD | 7.66 | 4.50% | 0.33 | 7.80 | 7.29 | 7.66 | 22 May | - |
| Braemar Seascope | E:BMS | GBX | 344.00 | 2.08% | 7.00 | 351.00 | 337.00 | 344.00 | 22 May | - |
 | Bureau Veritas | E:BVI | EUR | 66.66 | 0.91% | 0.60 | 67.02 | 66.25 | 66.66 | 22 May | - |
| CGG Veritas | CGV | USD | 23.56 | 0.21% | 0.05 | 24.15 | 23.46 | 23.56 | 22 May | - |
| CGG Veritas | E:GA | EUR | 18.86 | 3.68% | 0.67 | 18.96 | 18.36 | 18.86 | 22 May | - |
| CMB | E:CMB | EUR | 17.30 | 2.49% | 0.42 | 17.34 | 16.71 | 17.30 | 22 May | - |
| Capital Prod Partners | CPLP | USD | 7.27 | -3.58% | -0.27 | 7.64 | 7.19 | 7.54 | 22 May | - |
| Carnival Corp | CCL | USD | 32.03 | 0.91% | 0.29 | 32.40 | 31.94 | 32.03 | 22 May | - |
| Carnival PLC | E:CCL | GBX | 2,063.63 | 3.60% | 71.63 | 2,081.00 | 2,023.00 | 2,063.63 | 22 May | - |
| Charles Taylor | E:CTR | GBX | 141.00 | -2.17% | -3.13 | 141.00 | 138.52 | 141.00 | 22 May | - |
| Chemoil Energy | E:AV5 | USD | 0.32 | 3.28% | 0.01 | 0.32 | 0.31 | 0.32 | 22 May | - |
| China Merchants A-P | E:C22 | SGD | 0.66 | 1.54% | 0.01 | 0.66 | 0.65 | 0.66 | 22 May | - |
| Chuan Hup Holdings | E:C33 | SGD | 0.22 | 0.00% | 0.00 | - | - | 0.22 | 22 May | - |
| Clarksons | E:CKN | GBX | 1,306.00 | -0.31% | -4.00 | 1,319.00 | 1,300.00 | 1,306.00 | 22 May | - |
 | Concordia Maritime B | CCOR-B | SEK | 11.25 | -2.17% | -0.25 | 11.90 | 11.25 | 11.25 | 22 May | - |
| Cosco Corp (Sing) | E:F83 | SGD | 0.92 | 1.67% | 0.02 | 0.93 | 0.91 | 0.92 | 22 May | - |
| Costamare | CMRE | USD | 13.03 | -1.96% | -0.26 | 13.41 | 13.00 | 13.03 | 22 May | - |
| Courage Marine | E:E91 | SGD | 0.08 | 0.00% | 0.00 | - | - | 0.08 | 22 May | - |
| Crude Carriers | CRU | - | - | - | - | - | - | - | - | - |
| D/S Norden | DNORD | DKK | 158.60 | 3.39% | 5.20 | 158.90 | 153.20 | 158.60 | 22 May | - |
| D/S Torm | TRMD | USD | 0.34 | 7.89% | 0.02 | 0.35 | 0.32 | 0.31 | 22 May | - |
| D/S Torm | TORM | DKK | 2.05 | -5.09% | -0.11 | 2.15 | 2.05 | 2.05 | 22 May | - |
| DFDS | DFDS | DKK | 316.00 | 0.96% | 3.00 | 319.50 | 315.00 | 316.00 | 22 May | - |
| DOF | DOF | NOK | 35.10 | 2.33% | 0.80 | 35.60 | 34.60 | 35.10 | 22 May | - |
| Danaos Corporation | DAC | USD | 3.84 | 2.40% | 0.09 | 3.84 | - | 3.84 | 22 May | - |
| Deep Sea Supply | DESSC | NOK | 10.95 | 0.92% | 0.10 | 11.00 | 10.90 | 10.95 | 22 May | - |
| Diana Containerships | DCIX | USD | 7.11 | 0.71% | 0.05 | 7.27 | 7.07 | 7.06 | 22 May | - |
| Diana Shipping | DSX | USD | 7.75 | -0.64% | -0.05 | 8.00 | 7.73 | 7.75 | 22 May | - |
| Dockwise | DOCK | NOK | 108.50 | -0.46% | -0.50 | 109.50 | 106.00 | 108.50 | 22 May | - |
| Double Hull Tankers | DHT | USD | 0.63 | 3.57% | 0.02 | 0.67 | - | 0.63 | 22 May | - |
| DryShips | DRYS | USD | 2.28 | 1.33% | 0.03 | 2.49 | 2.23 | 2.25 | 22 May | - |
| Eagle Bulk Shipping | EGLE | USD | 1.01 | -5.61% | -0.06 | 1.07 | 0.98 | 1.07 | 22 May | - |
| Eidesvik Offshore | EIOF | NOK | 36.40 | 0.00% | 0.00 | - | - | 36.40 | 22 May | - |
| Eitzen Bulk Shipping | EITZEN | - | - | - | - | - | - | - | - | - |
| Eitzen Chemical | ECHEM | NOK | 0.07 | 0.00% | 0.00 | 0.07 | 0.07 | 0.07 | 22 May | - |
| Eitzen Maritime Srvs | EMS | NOK | 1.23 | 2.50% | 0.03 | 1.33 | 1.15 | 1.23 | 22 May | - |
| Erria | ERRIA | DKK | 6.00 | 0.00% | 0.00 | 6.00 | 6.00 | 6.00 | 22 May | - |
| Euronav | E:EURN | EUR | 6.50 | 1.72% | 0.11 | 6.53 | 6.39 | 6.50 | 22 May | - |
| Euroseas | ESEA | USD | 1.34 | 3.08% | 0.04 | 1.39 | 1.29 | 1.30 | 22 May | - |
| Excel Maritime Carrier | EXM | USD | 1.06 | -3.64% | -0.04 | 1.12 | 0.99 | 1.06 | 22 May | - |
| Exmar NV | E:EXM | EUR | 5.12 | -1.54% | -0.08 | 5.25 | 5.06 | 5.12 | 22 May | - |
| Ezra Holdings | E:5DN | SGD | 0.97 | 0.52% | 0.01 | 0.98 | 0.96 | 0.97 | 22 May | - |
| Fairstar Heavy Trans | FAIR | NOK | 9.70 | -0.10% | -0.01 | 9.70 | 9.70 | 9.70 | 22 May | - |
| Farstad Shipping | FAR | NOK | 157.50 | 0.96% | 1.50 | 163.00 | 157.50 | 157.50 | 22 May | - |
 | Finnlines | FLG1S | EUR | 6.98 | 0.00% | 0.00 | 6.98 | 6.88 | 6.98 | 22 May | - |
| First Ship Lease Trust | E:D8DU | SGD | - | - | - | - | - | - | - | - |
| Fisher James & Sons | E:FSJ | GBX | 544.62 | 0.11% | 0.62 | 555.00 | 543.00 | 544.62 | 22 May | - |
| Fred. Olsen Energy | FOE | NOK | 216.50 | 1.64% | 3.50 | 216.50 | 211.70 | 216.50 | 22 May | - |
| Fred. Olsen Prod | FOP | NOK | 7.00 | 0.00% | 0.00 | 7.00 | 6.80 | 7.00 | 22 May | - |
| FreeSeas | FREE | USD | 0.69 | 0.00% | 0.00 | 0.74 | 0.64 | 0.69 | 22 May | - |
| Frontline | FRO | USD | 5.43 | 1.69% | 0.09 | 5.58 | 5.23 | 5.43 | 22 May | - |
| Frontline | FRO | NOK | 32.43 | 11.83% | 3.43 | 33.06 | 31.65 | 32.43 | 22 May | - |
| GC Rieber | RISH | NOK | 33.00 | 0.00% | 0.00 | - | - | 33.00 | 22 May | - |
| Ganger Rolf | GRO | NOK | 113.50 | 3.65% | 4.00 | 113.50 | 109.50 | 113.50 | 22 May | - |
| Genco Ship & Trade | GNK | USD | 3.15 | -4.83% | -0.16 | 3.42 | 3.14 | 3.15 | 22 May | - |
| General Maritime | GMR | USD | 0.16 | - | - | - | - | 0.16 | - | - |
| Global Ship Lease | GSL | USD | 3.37 | -3.16% | -0.11 | 3.51 | 3.30 | 3.37 | 22 May | - |
| Globus Maritime | E:GLBS | - | - | - | - | - | - | - | - | - |
| Golar LNG | GOL | NOK | 205.90 | 4.52% | 8.90 | 207.30 | 199.50 | 205.90 | 22 May | - |
| Golar LNG | GLNG | USD | 34.34 | 0.94% | 0.32 | 35.08 | 33.81 | 34.02 | 22 May | - |
| Golden Ocean Group | E:KU3 | SGD | 0.97 | 0.00% | 0.00 | - | - | 0.97 | 22 May | - |
| Golden Ocean Group | GOGL | NOK | 4.52 | 1.57% | 0.07 | 4.58 | 4.46 | 4.52 | 22 May | - |
| Goldenport | E:GPRT | GBX | 60.00 | 5.26% | 3.00 | 61.00 | 57.00 | 60.00 | 22 May | - |
| Green Reefers | GRR | NOK | 0.10 | -28.57% | -0.04 | 0.14 | 0.09 | 0.10 | 22 May | - |
| Groupo TMM | TMM | USD | 1.90 | 0.00% | 0.00 | 1.90 | 1.90 | 1.90 | 22 May | - |
| Gulfmark Offshore | GLF | USD | 37.40 | -2.25% | -0.86 | 38.72 | 37.12 | 37.40 | 22 May | - |
| Hamworthy | E:HMY | - | - | - | - | - | - | - | - | - |
| Havila Shipping | HAVI | NOK | 45.50 | 1.11% | 0.50 | 45.50 | 45.50 | 45.50 | 22 May | - |
| Hellenic Carriers | E:HCL | GBX | 32.90 | 4.44% | 1.40 | 32.90 | 32.90 | 32.90 | 22 May | - |
| Horizon Lines | HRZ | - | - | - | - | - | - | - | - | - |
| Hornbeck Offshore | HOS | USD | 35.00 | -1.82% | -0.65 | 36.38 | 34.66 | 35.00 | 22 May | - |
| Hurtigruten | HRG | NOK | 3.92 | 0.51% | 0.02 | 3.99 | 3.90 | 3.92 | 22 May | - |
| Höegh LNG Holdings | HLNG | NOK | 43.00 | 0.47% | 0.20 | 43.50 | 42.00 | 43.00 | 22 May | - |
| IM Skaugen | IMSK | NOK | 28.00 | 0.00% | 0.00 | - | - | 28.00 | 22 May | - |
| Imarex | IMAREX | NOK | 23.50 | 7.80% | 1.70 | 23.50 | 23.40 | 23.50 | 22 May | - |
| Inmarsat | E:ISAT | GBX | 402.57 | 1.74% | 6.87 | 405.10 | 398.00 | 402.57 | 22 May | - |
| Intl Shipholding Corp | ISH | USD | 18.97 | 1.34% | 0.25 | 19.45 | 18.82 | 18.97 | 22 May | - |
| Irish Continental Grp | E:ICGC | EUR | 15.22 | 0.31% | 0.05 | - | - | 15.17 | 21 May | - |
| JES International | E:EG0 | SGD | 0.16 | 1.26% | 0.00 | 0.16 | 0.16 | 0.16 | 22 May | - |
| Jason Shipping | JSHIP | NOK | 2.20 | 5.77% | 0.12 | 2.20 | 2.00 | 2.20 | 22 May | - |
| Jaya Holdings | E:J10 | SGD | 0.54 | -0.93% | -0.01 | 0.54 | 0.52 | 0.54 | 22 May | - |
| Jinhui Ship & Trans | JIN | NOK | 8.80 | 3.41% | 0.29 | 8.89 | 8.50 | 8.80 | 22 May | - |
| Keppel Corp | E:BN4 | SGD | 10.18 | 1.80% | 0.18 | 10.28 | 10.07 | 10.18 | 22 May | - |
| Keppel T&T | E:K11 | SGD | 1.07 | 1.43% | 0.01 | 1.07 | 1.04 | 1.07 | 22 May | - |
| Kirby Corp | KEX | USD | 55.95 | 1.08% | 0.60 | 56.04 | 55.08 | 55.95 | 22 May | - |
| Knightsbridge Tank | VLCCF | USD | 9.90 | -3.13% | -0.32 | 10.45 | 9.71 | 10.22 | 22 May | - |
| Marco Polo Marine | E:5LY | SGD | 0.34 | 1.52% | 0.01 | 0.34 | 0.33 | 0.34 | 22 May | - |
| Maritime Co of Lesvos | NEL | EUR | 0.05 | -14.81% | -0.01 | 0.05 | 0.05 | 0.05 | 22 May | - |
| Mercator Lines | E:EE6 | SGD | 0.13 | -0.78% | -0.00 | 0.13 | 0.13 | 0.13 | 22 May | - |
| Minoan Lines | MINOA | EUR | 2.03 | 0.00% | 0.00 | - | - | 2.03 | 22 May | - |
| Mols-Linien | MOLS | DKK | 18.50 | -2.63% | -0.50 | 18.50 | 17.60 | 18.50 | 22 May | - |
| Namsos Trafikk | NAM | NOK | 55.50 | 0.00% | 0.00 | - | - | 55.50 | 22 May | - |
| Nautilus Marine Acquisition | NMARU | - | - | - | - | - | - | - | - | - |
| Navigators Group | NAVG | USD | 48.71 | -1.14% | -0.56 | 49.60 | 48.44 | 49.27 | 22 May | - |
| Navios Maritime | NM | USD | 3.30 | -1.79% | -0.06 | 3.53 | 3.30 | 3.30 | 22 May | - |
| Navios Maritime Ptn | NMM | USD | 12.79 | 1.27% | 0.16 | 13.35 | 12.70 | 12.79 | 22 May | - |
| Neptune Orient Lines | E:N03 | SGD | 1.07 | 1.90% | 0.02 | 1.09 | 1.07 | 1.07 | 22 May | - |
| Neste Oil | NES1V | EUR | 7.92 | 4.42% | 0.33 | 7.97 | 7.66 | 7.92 | 22 May | - |
| NewLead Holdings | NEWL | USD | 1.68 | 2.44% | 0.04 | 1.80 | 1.64 | 1.64 | 22 May | - |
| Nexus Floating Production | NEXUS | NOK | 0.29 | 45.00% | 0.09 | 0.29 | 0.21 | 0.29 | 22 May | - |
| Nordic American Tank | NAT | USD | 13.26 | -2.93% | -0.40 | 13.77 | 13.12 | 13.26 | 22 May | - |
| Nordic Tankers | NORDIC | DKK | 1.40 | -12.50% | -0.20 | 1.59 | 1.40 | 1.40 | 22 May | - |
| Northern Offshore | NOF | NOK | 11.00 | 2.80% | 0.30 | 11.20 | 10.60 | 11.00 | 22 May | - |
| Norwegian Car Carriers | NOCC | NOK | 2.10 | -4.55% | -0.10 | 2.14 | 2.05 | 2.10 | 22 May | - |
 | Ocean Rig | OCRG | - | 102.00 | 0.00% | 0.00 | - | - | 102.00 | 27 Apr | - |
| Oceanfreight | OCNF | - | - | - | - | - | - | - | - | - |
| Odfjell A | ODF | NOK | 33.10 | 1.85% | 0.60 | 33.10 | 33.00 | 33.10 | 22 May | - |
| Odfjell B | ODFB | NOK | 32.20 | 0.00% | 0.00 | - | - | 32.20 | 22 May | - |
| Overseas Shiphldgs | OSG | USD | 10.20 | -1.16% | -0.12 | 10.65 | 10.12 | 10.20 | 22 May | - |
| PT Berlian Laju | E:B66 | SGD | 0.03 | - | - | - | - | 0.03 | - | - |
| Pacific Shipping Trust | E:P48U | - | - | - | - | - | - | - | - | - |
| Paragon Shipping | PRGN | USD | 0.59 | 3.51% | 0.02 | 0.59 | - | 0.59 | 22 May | - |
| Penguin International | E:P13 | SGD | 0.08 | -1.23% | -0.00 | 0.08 | 0.08 | 0.08 | 22 May | - |
| Petroleum Geo-Serv | PGS | NOK | 76.85 | 3.09% | 2.30 | 77.15 | 75.25 | 76.85 | 22 May | - |
| Rederi AB Transatlantic ser. B | RABT-B | SEK | 7.25 | -6.45% | -0.50 | 7.90 | 7.20 | 7.25 | 22 May | - |
| Rem Offshore | REM | NOK | 52.00 | 0.00% | 0.00 | - | - | 52.00 | 21 May | - |
| Reservoir Explora... | RXT | NOK | 1.98 | 2.06% | 0.04 | 1.98 | 1.85 | 1.98 | 22 May | - |
| Rickmers Maritime | E:B12U | - | - | - | - | - | - | - | - | - |
| Royal Caribbean | RCL | USD | 24.43 | 0.66% | 0.16 | 24.89 | 24.17 | 24.43 | 22 May | - |
| Royal Caribbean | RCL | NOK | 146.60 | 2.52% | 3.60 | 147.30 | 142.90 | 146.60 | 22 May | - |
| Royal Vopak | E:VPK | EUR | 47.08 | 2.20% | 1.02 | 47.27 | 46.38 | 47.08 | 22 May | - |
| SBM Offshore | E:SBMO | EUR | 11.78 | 0.94% | 0.11 | 11.93 | 11.62 | 11.78 | 22 May | - |
| SKIL Ports & Logistics | E:SPL | GBX | 120.00 | -2.04% | -2.50 | 120.00 | 120.00 | 120.00 | 22 May | - |
 | SRAB Shipping | SRAB | - | - | - | - | - | - | - | - | - |
| STX Pan Ocean | E:GZ9 | SGD | 5.10 | 0.00% | 0.00 | 5.10 | 5.10 | 5.10 | 22 May | - |
| Safe Bulkers | SB | USD | 6.49 | 0.78% | 0.05 | 6.60 | 6.45 | 6.49 | 22 May | - |
| Saga Tankers | SAGA | NOK | 2.20 | 3.77% | 0.08 | 2.20 | 2.00 | 2.20 | 22 May | - |
| Samudera Shipping | E:S56 | SGD | 0.14 | 0.00% | 0.00 | 0.14 | 0.14 | 0.14 | 22 May | - |
| Scorpio Tankers | STNG | USD | 5.84 | -4.58% | -0.28 | 6.16 | 5.80 | 5.84 | 22 May | - |
| SeaBird Exploration | SBX | NOK | 0.47 | 0.00% | 0.00 | 0.47 | 0.43 | 0.47 | 22 May | - |
| Seacor Holdings | CKH | USD | 86.63 | -1.15% | -1.01 | 88.16 | 86.29 | 86.63 | 22 May | - |
| Seadrill | SDRL | NOK | 213.50 | 0.16% | 0.34 | 214.60 | 211.00 | 213.50 | 22 May | - |
| Seanergy | SHIP | USD | 2.76 | 5.54% | 0.14 | 2.76 | 2.64 | 2.62 | 22 May | - |
| Seaspan Corp | SSW | USD | 15.95 | -0.31% | -0.05 | 16.42 | 15.77 | 15.95 | 22 May | - |
| Sembcorp Industries | E:U96 | SGD | 4.86 | 2.10% | 0.10 | 4.93 | 4.79 | 4.86 | 22 May | - |
| Sembcorp Marine | E:S51 | SGD | 4.57 | 2.01% | 0.09 | 4.64 | 4.52 | 4.57 | 22 May | - |
| Sevan Marine | SEVAN | NOK | 13.25 | 0.76% | 0.10 | 13.95 | 12.80 | 13.25 | 22 May | - |
| Ship Finance Intl | SFL | USD | 13.57 | 2.26% | 0.30 | 13.80 | 13.22 | 13.57 | 22 May | - |
| Siem Offshore | SIOFF | NOK | 10.40 | 1.46% | 0.15 | 10.40 | 10.25 | 10.40 | 22 May | - |
| Singapore Shipping | E:S19 | SGD | 0.20 | 0.00% | 0.00 | - | - | 0.20 | 22 May | - |
| Solstad Offshore | SOFF | NOK | 98.00 | 2.08% | 2.00 | 98.00 | 98.00 | 98.00 | 22 May | - |
| Solvang | SOLV | NOK | 19.00 | 0.00% | 0.00 | - | - | 19.00 | 22 May | - |
| Songa Offshore | SONG | NOK | 17.30 | -1.70% | -0.30 | 18.00 | 17.20 | 17.30 | 22 May | - |
| Star Bulk | SBLK | USD | 0.75 | -0.67% | -0.01 | 0.76 | 0.75 | 0.75 | 22 May | - |
| Star Cruises | E:S21 | USD | 0.31 | 1.64% | 0.01 | 0.32 | 0.31 | 0.31 | 22 May | - |
| Star Reefers | SRI | NOK | 45.00 | 0.00% | 0.00 | - | - | 45.00 | 22 May | - |
| Stealthgas | GASS | USD | 5.99 | 1.53% | 0.09 | 6.05 | 5.90 | 5.90 | 22 May | - |
| Stolt-Nielsen SNI | SNI | NOK | 103.00 | 0.98% | 1.00 | 103.00 | 101.50 | 103.00 | 22 May | - |
| Subsea 7 | SUBC | NOK | 132.60 | 2.31% | 3.00 | 132.80 | 130.00 | 132.60 | 22 May | - |
| TBS International | TBSI | - | - | - | - | - | - | 0.11 | 15 Feb | - |
| Teco Coating | TECO | NOK | 0.18 | -18.18% | -0.04 | 0.19 | 0.18 | 0.18 | 22 May | - |
| Teekay LNG | TGP | USD | 38.87 | 2.89% | 1.09 | 39.08 | 37.71 | 38.87 | 22 May | - |
| Teekay Offshore | TOO | USD | 27.64 | 2.41% | 0.65 | 28.03 | 26.79 | 27.64 | 22 May | - |
| Teekay Shipping | TK | USD | 29.17 | -0.55% | -0.16 | 30.30 | 29.04 | 29.17 | 22 May | - |
| Teekay Tankers | TNK | USD | 4.32 | -2.92% | -0.13 | 4.59 | 4.26 | 4.32 | 22 May | - |
| Thessaloniki Port Aut | OLTH | EUR | 10.00 | 0.91% | 0.09 | 10.05 | 9.72 | 10.00 | 22 May | - |
| Tidewater Inc | TDW | USD | 45.85 | 0.24% | 0.11 | 46.97 | 45.28 | 45.85 | 22 May | - |
| Top Ships | TOPS | USD | 1.49 | -1.97% | -0.03 | 1.78 | 1.49 | 1.52 | 22 May | - |
| Touax | E:TOUP | EUR | 22.76 | 1.47% | 0.33 | 22.82 | 22.43 | 22.76 | 22 May | - |
| Trailer Bridge Inc | TRBR | - | - | - | - | - | - | - | - | - |
| Tsakos Energy Nav | TNP | USD | 4.99 | -2.35% | -0.12 | 5.25 | 4.93 | 4.99 | 22 May | - |
| Ultrapetrol | ULTR | USD | 1.57 | -5.99% | -0.10 | 1.68 | 1.55 | 1.67 | 22 May | - |
| Viking Line | VIK1V | EUR | 18.40 | 0.00% | 0.00 | 18.40 | 18.40 | 18.40 | 22 May | - |
| Wartsila | WRT1V | EUR | 28.36 | 2.64% | 0.73 | 28.56 | 27.89 | 28.36 | 22 May | - |
| Wilh Wilhelmsen | WWI | NOK | 150.00 | 3.09% | 4.50 | 151.00 | 145.50 | 150.00 | 22 May | - |
| Wilh Wilhelmsen | WWASA | NOK | 43.50 | 0.69% | 0.30 | 43.50 | 43.20 | 43.50 | 22 May | - |
| Wilh. Wilhelmsen Holding ser. B | WWIB | NOK | 152.00 | 2.36% | 3.50 | 152.00 | 152.00 | 152.00 | 22 May | - |
| Wilson | WILS | NOK | 14.90 | 0.00% | 0.00 | - | - | 14.90 | 22 May | - |
| Yangzijiang Shbld | E:BS6 | SGD | 1.01 | 5.79% | 0.05 | 1.03 | 0.96 | 1.01 | 22 May | - |
