Indicators

Teekay Shipping Corp (NY: TK )

9.100 -0.180 (-1.94%)

Streaming Delayed Price Updated: 1:02 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	24.05	24.19	23.69	24.12	1,729,249	+0.55(+2.35%)
Jan 28, 2005	23.57	23.57	23.13	23.56	1,120,268	+0.03(+0.14%)
Jan 27, 2005	23.53	23.80	23.30	23.53	1,941,565	+0.49(+2.12%)
Jan 26, 2005	22.69	23.06	22.63	23.04	1,162,032	+0.35(+1.53%)
Jan 25, 2005	22.96	23.39	22.61	22.69	1,187,605	-0.27(-1.18%)
Jan 24, 2005	23.37	23.56	22.78	22.96	1,196,620	-0.40(-1.72%)
Jan 21, 2005	23.49	23.75	23.27	23.37	1,180,798	-0.01(-0.02%)
Jan 20, 2005	23.37	23.69	23.19	23.37	2,416,423	-0.34(-1.44%)
Jan 19, 2005	23.70	24.03	23.53	23.71	1,385,202	-0.07(-0.30%)
Jan 18, 2005	24.01	24.26	23.52	23.78	1,821,976	+0.01(+0.05%)
Jan 14, 2005	23.53	24.02	23.53	23.77	1,882,139	+0.47(+2.01%)
Jan 13, 2005	23.21	23.67	23.15	23.31	2,221,770	+0.14(+0.61%)
Jan 12, 2005	23.00	23.22	22.50	23.17	1,484,921	+0.23(+1.00%)
Jan 11, 2005	23.18	23.30	22.86	22.94	1,497,800	+0.00(+0.00%)
Jan 10, 2005	22.80	23.49	22.74	22.94	1,772,301	+0.38(+1.69%)
Jan 07, 2005	22.91	22.92	22.30	22.56	1,962,171	-0.35(-1.54%)
Jan 06, 2005	22.15	23.03	22.05	22.91	3,434,581	+0.92(+4.20%)
Jan 05, 2005	22.09	22.37	21.63	21.99	2,451,380	+0.18(+0.82%)
Jan 04, 2005	22.25	22.73	21.76	21.81	2,728,089	-0.17(-0.79%)

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.