Indicators

Teekay Shipping Corp (NY: TK )

9.790 -0.110 (-1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	27.77	28.76	27.61	28.00	928,136	-0.14(-0.49%)
Jan 29, 2015	27.93	28.24	27.20	28.14	470,136	+0.17(+0.62%)
Jan 28, 2015	29.33	29.35	27.86	27.96	897,506	-1.17(-4.02%)
Jan 27, 2015	28.83	29.62	28.83	29.14	399,591	-0.20(-0.70%)
Jan 26, 2015	29.70	29.94	29.16	29.34	615,477	-0.28(-0.96%)
Jan 23, 2015	29.27	29.81	28.96	29.62	761,274	+0.26(+0.90%)
Jan 22, 2015	29.10	29.37	28.64	29.36	933,236	+0.48(+1.65%)
Jan 21, 2015	28.07	28.94	27.91	28.88	803,695	+0.84(+3.00%)
Jan 20, 2015	27.93	28.20	27.44	28.04	760,900	+0.13(+0.47%)
Jan 16, 2015	27.91	28.30	27.76	27.91	876,276	-0.01(-0.05%)
Jan 15, 2015	28.96	29.03	27.85	27.92	616,554	-0.74(-2.59%)
Jan 14, 2015	27.28	28.78	27.28	28.67	2,177,980	+0.64(+2.27%)
Jan 13, 2015	29.55	29.72	27.38	28.03	1,848,175	-1.24(-4.24%)
Jan 12, 2015	30.09	30.26	29.21	29.27	1,207,927	-0.97(-3.21%)
Jan 09, 2015	30.05	30.45	29.76	30.24	1,700,797	+0.37(+1.23%)
Jan 08, 2015	29.60	30.03	29.24	29.88	2,611,001	+0.58(+2.00%)
Jan 07, 2015	29.75	29.90	29.08	29.29	2,488,838	-0.22(-0.73%)
Jan 06, 2015	30.24	30.51	29.27	29.51	2,451,523	-0.76(-2.50%)
Jan 05, 2015	32.47	32.56	29.99	30.26	2,433,002	-2.60(-7.91%)

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.