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 (%)
Aug 30, 2002	4.409	4.471	4.274	4.280	1,139,586	-0.13(-2.90%)
Aug 29, 2002	4.484	4.505	4.394	4.408	654,977	-0.10(-2.29%)
Aug 28, 2002	4.708	4.708	4.484	4.511	772,725	-0.20(-4.32%)
Aug 27, 2002	4.749	4.756	4.703	4.715	439,717	-0.04(-0.94%)
Aug 26, 2002	4.749	4.772	4.744	4.760	160,432	+0.02(+0.34%)
Aug 23, 2002	4.871	4.871	4.716	4.744	402,185	-0.14(-2.89%)
Aug 22, 2002	4.882	4.888	4.846	4.885	564,089	-0.03(-0.64%)
Aug 21, 2002	4.797	4.919	4.772	4.916	263,830	+0.12(+2.58%)
Aug 20, 2002	4.851	4.856	4.759	4.793	128,419	-0.03(-0.65%)
Aug 16, 2002	4.824	4.856	4.793	4.824	316,449	+0.00(+0.06%)
Aug 15, 2002	4.776	4.821	4.742	4.821	353,614	+0.08(+1.66%)
Aug 14, 2002	4.605	4.742	4.536	4.742	264,566	+0.14(+3.01%)
Aug 13, 2002	4.572	4.632	4.519	4.604	250,951	+0.03(+0.74%)
Aug 12, 2002	4.609	4.616	4.484	4.570	299,891	+0.02(+0.42%)
Aug 07, 2002	4.511	4.552	4.509	4.551	225,194	+0.05(+1.18%)
Aug 06, 2002	4.457	4.537	4.457	4.498	310,562	+0.05(+1.13%)
Aug 05, 2002	4.574	4.574	4.446	4.447	1,216,859	-0.13(-2.76%)
Aug 02, 2002	4.655	4.657	4.538	4.574	786,340	-0.08(-1.72%)

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.