Indicators

Teekay Shipping Corp (NY: TK )

9.790 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2002	5.145	5.217	5.000	5.028	881,643	-0.12(-2.25%)
Feb 27, 2002	5.021	5.196	4.987	5.143	1,337,183	+0.10(+2.02%)
Feb 26, 2002	4.892	5.120	4.878	5.041	918,439	+0.15(+3.06%)
Feb 25, 2002	4.760	4.919	4.756	4.892	573,656	+0.13(+2.83%)
Feb 22, 2002	4.620	4.765	4.593	4.757	889,370	+0.13(+2.82%)
Feb 21, 2002	4.274	4.643	4.185	4.627	1,600,278	+0.27(+6.24%)
Feb 20, 2002	4.460	4.462	4.280	4.355	433,830	-0.10(-2.32%)
Feb 19, 2002	4.572	4.572	4.430	4.458	245,432	-0.12(-2.53%)
Feb 18, 2002	4.505	4.613	4.499	4.574	408,808	+0.00(+0.00%)
Feb 15, 2002	4.505	4.613	4.499	4.574	408,808	+0.07(+1.54%)
Feb 14, 2002	4.430	4.505	4.430	4.505	305,042	+0.05(+1.22%)
Feb 13, 2002	4.403	4.468	4.403	4.450	242,856	+0.05(+1.11%)
Feb 12, 2002	4.443	4.443	4.385	4.401	722,682	-0.03(-0.67%)
Feb 11, 2002	4.484	4.484	4.369	4.431	624,803	-0.05(-1.18%)
Feb 08, 2002	4.449	4.498	4.416	4.484	518,462	+0.03(+0.76%)
Feb 07, 2002	4.528	4.529	4.407	4.450	437,877	-0.08(-1.74%)
Feb 06, 2002	4.606	4.606	4.511	4.529	340,735	-0.09(-1.91%)
Feb 05, 2002	4.620	4.654	4.556	4.617	699,132	-0.01(-0.21%)
Feb 04, 2002	4.681	4.683	4.613	4.627	302,466	-0.06(-1.33%)

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.