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 (%)
Feb 28, 2005	27.29	27.64	25.61	26.94	2,262,430	-0.24(-0.88%)
Feb 25, 2005	25.90	27.29	25.90	27.18	2,240,904	+1.23(+4.73%)
Feb 24, 2005	25.55	25.99	25.33	25.95	1,964,931	+0.83(+3.31%)
Feb 23, 2005	24.87	25.43	24.87	25.12	1,629,899	+0.68(+2.80%)
Feb 22, 2005	25.65	25.70	24.35	24.44	1,481,793	-1.06(-4.16%)
Feb 18, 2005	25.27	25.59	25.03	25.50	2,315,969	+0.41(+1.65%)
Feb 17, 2005	26.14	26.52	25.03	25.08	5,479,361	-1.59(-5.95%)
Feb 16, 2005	26.09	26.82	25.73	26.67	1,953,156	+0.20(+0.76%)
Feb 15, 2005	26.58	26.76	26.47	26.47	2,411,088	+0.02(+0.08%)
Feb 14, 2005	26.02	26.57	26.02	26.45	1,581,695	+0.56(+2.16%)
Feb 11, 2005	25.75	26.05	25.58	25.89	953,580	+0.04(+0.17%)
Feb 10, 2005	25.65	25.93	25.35	25.84	1,696,132	+0.66(+2.63%)
Feb 09, 2005	24.71	25.32	24.70	25.18	1,079,424	+0.32(+1.27%)
Feb 08, 2005	24.59	24.99	24.59	24.87	959,283	-0.14(-0.54%)
Feb 07, 2005	25.37	25.59	24.92	25.00	1,068,753	-0.36(-1.41%)
Feb 04, 2005	26.04	26.17	25.27	25.36	1,557,042	-0.75(-2.87%)
Feb 03, 2005	26.01	26.32	25.48	26.11	2,438,317	+0.02(+0.08%)
Feb 02, 2005	24.98	26.09	24.98	26.09	2,968,002	+1.24(+4.99%)

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.