Indicators

Teekay Shipping Corp (NY: TK )

9.340 +0.110 (+1.19%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.44	21.02	20.44	20.91	800,691	+0.45(+2.20%)
Apr 27, 2006	20.70	20.70	20.27	20.46	1,320,257	-0.25(-1.21%)
Apr 26, 2006	20.85	20.87	20.61	20.71	914,760	-0.14(-0.68%)
Apr 25, 2006	21.18	21.18	20.65	20.85	988,352	-0.32(-1.51%)
Apr 24, 2006	21.07	21.21	20.74	21.17	1,261,934	+0.10(+0.49%)
Apr 21, 2006	21.22	21.22	20.91	21.07	561,698	-0.08(-0.36%)
Apr 20, 2006	21.03	21.39	20.71	21.14	1,582,615	+0.49(+2.37%)
Apr 19, 2006	20.09	20.71	20.09	20.65	1,229,921	+0.54(+2.70%)
Apr 18, 2006	19.49	20.22	19.49	20.11	1,518,774	+0.76(+3.93%)
Apr 17, 2006	19.53	19.69	19.30	19.35	454,620	-0.11(-0.56%)
Apr 13, 2006	19.39	19.90	19.37	19.46	1,453,092	+0.07(+0.36%)
Apr 12, 2006	19.59	19.86	19.28	19.39	2,785,492	-0.92(-4.52%)
Apr 11, 2006	20.65	20.75	20.24	20.31	1,339,207	-0.45(-2.15%)
Apr 10, 2006	20.80	20.83	20.67	20.75	833,623	+0.09(+0.45%)
Apr 07, 2006	20.76	20.88	20.52	20.66	640,626	-0.10(-0.47%)
Apr 06, 2006	20.65	20.76	20.36	20.76	447,996	+0.14(+0.69%)
Apr 05, 2006	20.36	20.65	20.32	20.62	602,174	+0.23(+1.15%)
Apr 04, 2006	20.30	20.45	20.20	20.38	384,339	+0.16(+0.78%)

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.