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 (%)
Dec 30, 2011	15.97	15.97	15.85	15.89	311,542	-0.08(-0.48%)
Dec 29, 2011	15.87	16.02	15.77	15.97	587,925	+0.14(+0.90%)
Dec 28, 2011	15.81	15.86	15.66	15.82	303,126	-0.02(-0.15%)
Dec 27, 2011	15.88	16.14	15.79	15.85	284,314	-0.05(-0.34%)
Dec 23, 2011	16.01	16.11	15.85	15.90	282,852	+0.17(+1.06%)
Dec 21, 2011	15.59	15.80	15.50	15.73	358,796	+0.14(+0.88%)
Dec 20, 2011	15.50	15.72	15.40	15.60	496,176	+0.35(+2.30%)
Dec 19, 2011	15.60	15.75	15.20	15.25	388,563	-0.27(-1.76%)
Dec 16, 2011	15.36	15.53	15.31	15.52	478,797	+0.27(+1.79%)
Dec 15, 2011	15.36	15.49	15.23	15.25	297,011	+0.07(+0.47%)
Dec 14, 2011	15.15	15.34	15.13	15.18	324,711	-0.18(-1.20%)
Dec 13, 2011	15.71	15.76	15.27	15.36	470,136	-0.20(-1.26%)
Dec 12, 2011	15.75	15.79	15.44	15.56	438,691	-0.42(-2.64%)
Dec 09, 2011	15.86	16.06	15.85	15.98	278,027	+0.20(+1.28%)
Dec 08, 2011	16.11	16.20	15.72	15.78	517,757	-0.51(-3.14%)
Dec 07, 2011	16.27	16.40	16.18	16.29	281,688	-0.20(-1.19%)
Dec 06, 2011	16.60	16.70	16.29	16.48	324,645	-0.05(-0.29%)
Dec 05, 2011	16.49	16.64	16.41	16.53	671,113	+0.21(+1.27%)
Dec 02, 2011	16.41	16.50	16.27	16.32	251,739	+0.05(+0.29%)

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.