Indicators

Teekay Shipping Corp (NY: TK )

9.210 -0.300 (-3.15%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	27.30	27.58	27.08	27.29	1,301,490	-0.01(-0.04%)
Jan 30, 2007	26.48	27.30	26.36	27.30	2,296,283	+0.79(+2.99%)
Jan 29, 2007	25.59	26.54	25.38	26.51	1,616,284	+0.83(+3.22%)
Jan 26, 2007	25.81	25.83	25.41	25.68	880,907	-0.21(-0.80%)
Jan 25, 2007	25.79	26.39	25.50	25.89	3,983,953	+0.35(+1.38%)
Jan 24, 2007	25.21	25.65	25.19	25.54	2,745,568	+0.38(+1.51%)
Jan 23, 2007	24.57	25.20	24.51	25.15	757,087	+0.63(+2.55%)
Jan 22, 2007	24.39	24.55	24.15	24.53	499,327	+0.07(+0.29%)
Jan 19, 2007	24.19	24.54	24.19	24.46	424,815	+0.21(+0.87%)
Jan 18, 2007	24.33	24.44	24.20	24.25	501,351	-0.04(-0.18%)
Jan 17, 2007	24.02	24.33	23.92	24.29	567,769	+0.27(+1.11%)
Jan 16, 2007	23.97	24.15	23.89	24.02	455,724	-0.13(-0.52%)
Jan 12, 2007	23.49	24.15	23.49	24.15	614,868	+0.61(+2.59%)
Jan 11, 2007	23.21	23.59	23.19	23.54	577,704	+0.30(+1.29%)
Jan 10, 2007	23.08	23.32	22.98	23.24	634,187	-0.02(-0.07%)
Jan 09, 2007	23.39	23.42	23.06	23.26	736,297	-0.15(-0.63%)
Jan 08, 2007	23.14	23.55	22.98	23.40	624,619	+0.29(+1.27%)
Jan 05, 2007	23.21	23.29	22.94	23.11	872,260	-0.21(-0.91%)
Jan 04, 2007	23.32	23.40	23.13	23.32	1,131,123	-0.01(-0.05%)

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.