Indicators

Teekay Shipping Corp (NY: TK )

9.270 -0.120 (-1.28%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	25.63	25.86	25.43	25.72	632,355	-0.03(-0.13%)
Jan 30, 2006	25.68	25.98	25.64	25.75	752,121	+0.01(+0.03%)
Jan 27, 2006	25.99	26.00	25.66	25.74	1,557,102	-0.18(-0.69%)
Jan 26, 2006	26.12	26.24	25.59	25.92	728,409	-0.07(-0.28%)
Jan 25, 2006	26.58	26.58	25.82	26.00	631,902	-0.42(-1.60%)
Jan 24, 2006	25.87	26.62	25.84	26.42	1,803,429	+0.72(+2.78%)
Jan 23, 2006	25.97	26.15	25.58	25.70	755,292	-0.23(-0.89%)
Jan 20, 2006	26.15	26.41	25.85	25.94	649,572	-0.28(-1.09%)
Jan 19, 2006	25.73	26.35	25.73	26.22	799,091	+0.56(+2.17%)
Jan 18, 2006	26.15	26.29	25.53	25.66	1,020,045	-0.59(-2.24%)
Jan 17, 2006	26.12	26.49	26.12	26.25	543,551	+0.07(+0.25%)
Jan 13, 2006	26.25	26.50	26.13	26.19	537,509	-0.11(-0.40%)
Jan 12, 2006	26.60	26.61	26.24	26.29	938,339	-0.30(-1.15%)
Jan 11, 2006	26.55	26.70	26.41	26.60	900,129	+0.01(+0.05%)
Jan 10, 2006	26.33	26.63	26.19	26.58	1,137,847	+0.24(+0.93%)
Jan 09, 2006	26.23	26.39	26.23	26.34	817,818	-0.13(-0.48%)
Jan 06, 2006	26.58	26.69	26.41	26.47	761,031	-0.01(-0.05%)
Jan 05, 2006	26.88	26.88	26.37	26.48	799,091	-0.60(-2.22%)
Jan 04, 2006	26.65	27.13	26.65	27.08	618,461	+0.47(+1.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.