Indicators

Teekay Shipping Corp (NY: TK )

9.280 +0.120 (+1.31%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	32.20	32.47	31.70	31.96	830,312	-0.27(-0.84%)
Sep 27, 2007	32.83	32.83	32.23	32.24	824,240	-0.38(-1.17%)
Sep 26, 2007	33.17	33.17	32.50	32.62	652,953	-0.61(-1.83%)
Sep 25, 2007	33.37	33.43	32.83	33.23	856,805	-0.21(-0.63%)
Sep 24, 2007	33.70	34.03	33.30	33.44	1,432,854	-0.16(-0.47%)
Sep 21, 2007	33.32	33.82	33.21	33.60	1,075,192	+0.35(+1.06%)
Sep 20, 2007	33.73	33.95	33.14	33.24	1,393,114	-0.48(-1.43%)
Sep 19, 2007	31.85	33.95	31.70	33.73	1,902,929	+2.04(+6.43%)
Sep 18, 2007	30.94	31.71	30.90	31.69	986,513	+0.75(+2.42%)
Sep 17, 2007	30.98	31.20	30.91	30.94	651,297	-0.17(-0.54%)
Sep 14, 2007	30.99	31.13	30.71	31.11	517,174	+0.12(+0.39%)
Sep 13, 2007	31.00	31.17	30.71	30.99	734,089	+0.01(+0.02%)
Sep 12, 2007	31.41	31.41	30.26	30.98	1,470,386	-0.48(-1.52%)
Sep 11, 2007	30.46	31.73	30.46	31.46	763,526	+1.00(+3.28%)
Sep 10, 2007	30.86	30.96	30.21	30.46	1,297,811	-0.46(-1.48%)
Sep 07, 2007	30.98	31.13	30.82	30.92	932,054	-0.18(-0.58%)
Sep 06, 2007	31.05	31.39	30.94	31.10	416,535	+0.05(+0.16%)
Sep 05, 2007	31.13	31.31	30.81	31.05	854,781	-0.39(-1.23%)

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.