Indicators

Teekay Shipping Corp (NY: TK )

9.115 -0.165 (-1.78%)

Streaming Delayed Price Updated: 2:23 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.112	5.147	5.062	5.072	146,081	-0.05(-1.03%)
Nov 27, 2002	5.000	5.125	4.987	5.125	437,141	+0.13(+2.64%)
Nov 26, 2002	5.041	5.043	4.972	4.994	170,735	-0.07(-1.47%)
Nov 25, 2002	5.082	5.130	5.000	5.068	291,427	-0.04(-0.72%)
Nov 22, 2002	5.240	5.248	5.081	5.105	741,448	-0.15(-2.95%)
Nov 21, 2002	5.184	5.320	5.157	5.260	1,747,096	+0.05(+0.94%)
Nov 20, 2002	4.790	5.226	4.790	5.211	1,779,108	+0.42(+8.79%)
Nov 19, 2002	4.810	4.837	4.750	4.790	925,431	-0.02(-0.45%)
Nov 18, 2002	4.824	4.824	4.764	4.812	289,588	-0.01(-0.20%)
Nov 15, 2002	4.742	4.821	4.742	4.821	417,271	+0.08(+1.66%)
Nov 14, 2002	4.620	4.755	4.620	4.742	327,120	+0.13(+2.83%)
Nov 13, 2002	4.445	4.612	4.441	4.612	929,478	+0.15(+3.48%)
Nov 12, 2002	4.492	4.498	4.369	4.457	385,626	-0.07(-1.53%)
Nov 11, 2002	4.518	4.605	4.492	4.526	445,973	-0.01(-0.12%)
Nov 08, 2002	4.606	4.634	4.519	4.532	412,488	-0.07(-1.62%)
Nov 07, 2002	4.586	4.616	4.543	4.606	307,618	-0.01(-0.29%)
Nov 06, 2002	4.574	4.632	4.545	4.620	261,622	+0.07(+1.61%)
Nov 05, 2002	4.571	4.620	4.510	4.547	183,246	-0.02(-0.54%)
Nov 04, 2002	4.480	4.571	4.480	4.571	579,544	+0.10(+2.16%)

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.