Indicators

Teekay Shipping Corp (NY: TK )

9.280 +0.120 (+1.31%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	26.30	27.32	26.12	27.22	630,022	+0.68(+2.57%)
Sep 27, 2013	26.51	26.65	26.38	26.54	208,904	-0.22(-0.83%)
Sep 26, 2013	27.09	27.20	26.62	26.76	221,916	-0.28(-1.04%)
Sep 25, 2013	26.93	27.19	26.91	27.04	364,089	+0.13(+0.47%)
Sep 24, 2013	26.56	27.13	26.52	26.92	304,112	+0.34(+1.29%)
Sep 23, 2013	26.37	26.73	26.17	26.57	283,941	+0.17(+0.63%)
Sep 20, 2013	26.99	27.05	26.38	26.41	451,264	-0.59(-2.17%)
Sep 19, 2013	26.60	27.20	26.60	26.99	1,112,632	+0.12(+0.45%)
Sep 18, 2013	26.32	26.90	25.91	26.87	458,731	+0.63(+2.40%)
Sep 17, 2013	26.04	26.39	25.97	26.24	261,713	+0.20(+0.78%)
Sep 16, 2013	26.14	26.29	25.87	26.04	260,117	+0.25(+0.96%)
Sep 13, 2013	25.63	25.86	25.63	25.79	464,328	+0.13(+0.52%)
Sep 12, 2013	26.04	26.04	25.60	25.65	338,887	-0.45(-1.71%)
Sep 11, 2013	26.14	26.26	25.83	26.10	605,402	-0.01(-0.02%)
Sep 10, 2013	26.35	26.48	25.97	26.11	387,996	+0.00(+0.00%)
Sep 09, 2013	25.73	26.15	25.41	26.11	423,460	+0.43(+1.66%)
Sep 06, 2013	25.55	25.89	25.43	25.68	384,577	+0.32(+1.28%)
Sep 05, 2013	25.67	25.79	25.24	25.36	482,624	-0.41(-1.58%)
Sep 04, 2013	25.69	25.86	25.55	25.76	706,917	+0.04(+0.15%)

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.