Indicators

Teekay Shipping Corp (NY: TK )

9.480 -0.030 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	5.702	5.766	5.660	5.725	888,689	+0.05(+0.93%)
Feb 28, 2024	5.626	5.736	5.619	5.672	805,086	+0.05(+0.81%)
Feb 27, 2024	5.717	5.728	5.577	5.626	1,209,561	-0.08(-1.33%)
Feb 26, 2024	5.536	5.744	5.528	5.702	1,574,842	+0.17(+3.01%)
Feb 23, 2024	5.490	5.580	5.347	5.536	1,493,165	+0.05(+0.83%)
Feb 22, 2024	6.065	6.077	5.324	5.490	4,152,320	-0.74(-11.89%)
Feb 21, 2024	6.012	6.326	5.997	6.231	1,912,981	+0.23(+3.91%)
Feb 20, 2024	6.194	6.194	5.974	5.997	850,124	-0.23(-3.65%)
Feb 16, 2024	6.352	6.405	6.216	6.224	698,623	-0.10(-1.56%)
Feb 15, 2024	6.194	6.345	6.110	6.322	743,003	+0.12(+1.95%)
Feb 14, 2024	6.201	6.224	6.095	6.201	685,422	+0.06(+0.99%)
Feb 13, 2024	6.194	6.231	6.118	6.141	632,732	-0.08(-1.34%)
Feb 12, 2024	6.095	6.262	6.095	6.224	703,085	+0.14(+2.24%)
Feb 09, 2024	6.141	6.163	6.050	6.088	548,978	-0.05(-0.86%)
Feb 08, 2024	6.088	6.194	6.076	6.141	741,888	-0.10(-1.58%)
Feb 07, 2024	6.201	6.299	6.088	6.239	774,746	+0.02(+0.36%)
Feb 06, 2024	6.375	6.436	6.209	6.216	821,373	-0.21(-3.29%)
Feb 05, 2024	6.594	6.609	6.367	6.428	1,377,393	-0.20(-2.97%)
Feb 02, 2024	6.693	6.798	6.594	6.625	989,092	-0.11(-1.57%)

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.