Indicators

Teekay Shipping Corp (NY: TK )

9.090 -0.190 (-2.05%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.04	21.22	20.88	21.11	770,333	-0.03(-0.13%)
Jan 30, 2006	21.08	21.32	21.05	21.14	916,231	+0.01(+0.03%)
Jan 27, 2006	21.33	21.34	21.07	21.13	1,896,857	-0.15(-0.69%)
Jan 26, 2006	21.44	21.54	21.01	21.28	887,346	-0.06(-0.28%)
Jan 25, 2006	21.82	21.82	21.20	21.34	769,782	-0.35(-1.60%)
Jan 24, 2006	21.24	21.85	21.21	21.69	2,196,932	+0.59(+2.78%)
Jan 23, 2006	21.32	21.47	21.00	21.10	920,095	-0.19(-0.89%)
Jan 20, 2006	21.47	21.68	21.22	21.29	791,307	-0.23(-1.09%)
Jan 19, 2006	21.12	21.63	21.12	21.52	973,450	+0.46(+2.17%)
Jan 18, 2006	21.47	21.58	20.96	21.07	1,242,616	-0.48(-2.24%)
Jan 17, 2006	21.44	21.74	21.44	21.55	662,152	+0.05(+0.25%)
Jan 13, 2006	21.55	21.76	21.45	21.50	654,793	-0.09(-0.40%)
Jan 12, 2006	21.84	21.84	21.54	21.58	1,143,082	-0.25(-1.15%)
Jan 11, 2006	21.80	21.92	21.68	21.83	1,096,534	+0.01(+0.05%)
Jan 10, 2006	21.62	21.86	21.50	21.82	1,386,122	+0.20(+0.93%)
Jan 09, 2006	21.53	21.67	21.53	21.62	996,264	-0.10(-0.48%)
Jan 06, 2006	21.82	21.91	21.68	21.72	927,086	-0.01(-0.05%)
Jan 05, 2006	22.07	22.07	21.65	21.74	973,450	-0.49(-2.22%)
Jan 04, 2006	21.88	22.27	21.88	22.23	753,407	+0.39(+1.77%)

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.