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 (%)
Sep 28, 2018	4.659	4.999	4.659	4.977	3,232,390	+0.30(+6.48%)
Sep 27, 2018	4.689	4.740	4.600	4.674	1,140,428	+0.04(+0.96%)
Sep 26, 2018	4.807	4.822	4.622	4.630	1,424,917	-0.19(-3.98%)
Sep 25, 2018	4.762	4.866	4.762	4.822	692,382	+0.03(+0.62%)
Sep 24, 2018	4.785	4.881	4.751	4.792	693,795	+0.03(+0.62%)
Sep 21, 2018	4.740	4.799	4.711	4.762	1,324,945	+0.03(+0.62%)
Sep 20, 2018	4.888	4.895	4.718	4.733	530,669	-0.13(-2.73%)
Sep 19, 2018	4.858	4.918	4.822	4.866	1,107,386	+0.03(+0.61%)
Sep 18, 2018	4.733	4.962	4.733	4.836	1,044,274	+0.16(+3.48%)
Sep 17, 2018	4.814	4.866	4.667	4.674	577,382	-0.13(-2.77%)
Sep 14, 2018	4.799	4.836	4.718	4.807	791,202	+0.04(+0.93%)
Sep 13, 2018	4.733	4.888	4.726	4.762	939,638	+0.04(+0.78%)
Sep 12, 2018	4.762	4.833	4.689	4.726	476,342	-0.02(-0.47%)
Sep 11, 2018	4.630	4.799	4.622	4.748	841,467	+0.10(+2.23%)
Sep 10, 2018	4.711	4.748	4.615	4.644	547,898	-0.03(-0.63%)
Sep 07, 2018	4.667	4.729	4.622	4.674	779,419	-0.02(-0.47%)
Sep 06, 2018	4.866	4.917	4.652	4.696	1,020,637	-0.14(-2.90%)
Sep 05, 2018	4.947	4.962	4.814	4.836	802,932	-0.13(-2.67%)

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.