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 (%)
Jul 31, 2023	4.908	5.044	4.889	5.036	594,348	+0.17(+3.58%)
Jul 28, 2023	4.673	4.885	4.658	4.863	696,712	+0.22(+4.72%)
Jul 27, 2023	4.681	4.726	4.624	4.643	706,893	-0.04(-0.81%)
Jul 26, 2023	4.696	4.772	4.636	4.681	728,778	-0.05(-1.12%)
Jul 25, 2023	4.689	4.825	4.689	4.734	802,893	+0.06(+1.29%)
Jul 24, 2023	4.673	4.795	4.628	4.673	974,894	+0.02(+0.32%)
Jul 21, 2023	4.711	4.719	4.613	4.658	484,416	-0.03(-0.65%)
Jul 20, 2023	4.734	4.764	4.647	4.689	542,503	-0.03(-0.64%)
Jul 19, 2023	4.855	4.878	4.704	4.719	638,066	-0.15(-3.11%)
Jul 18, 2023	4.915	4.968	4.863	4.870	434,233	-0.05(-1.08%)
Jul 17, 2023	4.840	4.934	4.772	4.923	650,943	+0.11(+2.20%)
Jul 14, 2023	5.135	5.135	4.804	4.817	804,227	-0.32(-6.19%)
Jul 13, 2023	5.120	5.180	5.074	5.135	904,647	+0.02(+0.44%)
Jul 12, 2023	5.142	5.165	5.059	5.112	742,176	+0.04(+0.75%)
Jul 11, 2023	4.976	5.074	4.976	5.074	844,637	+0.12(+2.44%)
Jul 10, 2023	4.976	5.036	4.946	4.953	689,790	-0.02(-0.30%)
Jul 07, 2023	4.795	4.999	4.787	4.968	968,908	+0.19(+3.96%)
Jul 06, 2023	4.946	5.020	4.742	4.779	978,100	-0.16(-3.22%)
Jul 05, 2023	4.779	4.968	4.747	4.938	1,336,180	+0.16(+3.32%)

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.