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, 2017	7.199	7.214	6.987	7.128	1,477,496	+0.01(+0.20%)
Jan 30, 2017	7.533	7.533	7.050	7.114	2,291,762	-0.47(-6.17%)
Jan 27, 2017	7.462	7.696	7.405	7.582	1,606,891	+0.09(+1.14%)
Jan 26, 2017	8.121	8.348	7.370	7.497	3,930,543	-0.57(-7.04%)
Jan 25, 2017	7.462	8.121	7.433	8.065	4,639,309	+0.56(+7.42%)
Jan 24, 2017	7.190	7.515	7.032	7.508	2,620,433	+0.40(+5.56%)
Jan 23, 2017	7.134	7.268	7.014	7.113	2,339,458	-0.06(-0.79%)
Jan 20, 2017	6.774	7.233	6.774	7.169	2,999,319	+0.44(+6.61%)
Jan 19, 2017	6.619	6.767	6.527	6.725	1,527,382	+0.08(+1.28%)
Jan 18, 2017	6.393	6.640	6.238	6.640	1,688,481	+0.17(+2.62%)
Jan 17, 2017	6.471	6.586	6.393	6.471	2,014,311	+0.12(+1.89%)
Jan 13, 2017		6.351	6.351	6.351	0	+0.07(+1.12%)
Jan 12, 2017	6.280	6.365	6.125	6.280	931,460	+0.04(+0.56%)
Jan 11, 2017	6.033	6.263	6.033	6.245	1,798,083	+0.24(+4.00%)
Jan 10, 2017	6.139	6.203	5.977	6.005	811,995	-0.11(-1.85%)
Jan 09, 2017	6.153	6.210	6.005	6.118	711,875	-0.10(-1.59%)
Jan 06, 2017	6.330	6.330	6.111	6.217	1,459,256	-0.07(-1.12%)
Jan 05, 2017	6.231	6.351	6.068	6.287	1,990,585	+0.06(+0.91%)
Jan 04, 2017	6.146	6.252	6.083	6.231	1,299,452	+0.15(+2.44%)

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.