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 (%)
Feb 28, 2006	21.17	21.31	20.46	21.14	1,252,551	-0.03(-0.13%)
Feb 27, 2006	21.48	21.55	21.17	21.17	830,312	-0.38(-1.77%)
Feb 24, 2006	21.34	21.58	21.19	21.55	580,096	+0.16(+0.76%)
Feb 23, 2006	21.36	21.75	21.02	21.39	952,108	+0.03(+0.15%)
Feb 22, 2006	21.45	21.58	21.18	21.36	783,396	-0.10(-0.48%)
Feb 21, 2006	20.98	21.54	20.96	21.46	1,106,653	+0.48(+2.31%)
Feb 17, 2006	20.88	21.08	20.44	20.97	1,011,534	+0.23(+1.10%)
Feb 16, 2006	20.28	20.96	20.25	20.75	827,920	+0.47(+2.31%)
Feb 15, 2006	20.33	20.41	20.11	20.28	686,438	-0.03(-0.13%)
Feb 14, 2006	20.24	20.51	20.12	20.31	896,913	+0.04(+0.19%)
Feb 13, 2006	20.26	20.51	20.19	20.27	624,803	-0.05(-0.24%)
Feb 10, 2006	20.69	20.70	20.25	20.32	794,067	-0.39(-1.86%)
Feb 09, 2006	20.78	20.88	20.63	20.70	614,500	+0.02(+0.11%)
Feb 08, 2006	20.83	21.14	20.59	20.68	846,134	-0.02(-0.08%)
Feb 07, 2006	21.19	21.34	20.70	20.70	1,241,696	-0.48(-2.28%)
Feb 06, 2006	20.78	21.24	20.78	21.18	1,817,745	+0.40(+1.94%)
Feb 03, 2006	20.54	20.84	20.54	20.78	1,649,401	+0.33(+1.62%)
Feb 02, 2006	20.90	20.93	20.19	20.45	1,416,479	-0.43(-2.06%)

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.