Indicators

Teekay Shipping Corp (NY: TK )

9.825 +0.295 (+3.10%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	32.24	32.55	32.23	32.42	907,952	+0.08(+0.25%)
Apr 27, 2007	32.36	32.53	32.00	32.34	614,132	-0.01(-0.03%)
Apr 26, 2007	31.93	32.43	31.88	32.35	673,191	+0.04(+0.12%)
Apr 25, 2007	31.80	32.42	31.80	32.31	780,085	+0.62(+1.95%)
Apr 24, 2007	31.66	31.72	31.30	31.69	546,243	+0.21(+0.67%)
Apr 23, 2007	31.47	31.85	31.43	31.48	673,927	+0.09(+0.29%)
Apr 20, 2007	31.47	31.60	31.04	31.39	1,255,817	+0.30(+0.96%)
Apr 19, 2007	31.62	32.21	30.95	31.09	2,649,748	-1.47(-4.51%)
Apr 18, 2007	30.55	32.61	30.38	32.56	3,411,768	+2.18(+7.17%)
Apr 17, 2007	30.49	30.70	30.16	30.38	456,828	-0.21(-0.68%)
Apr 16, 2007	30.14	30.58	30.11	30.58	365,388	+0.46(+1.52%)
Apr 13, 2007	30.16	30.16	29.82	30.13	335,951	-0.02(-0.07%)
Apr 12, 2007	29.71	30.20	29.44	30.15	469,154	+0.44(+1.48%)
Apr 11, 2007	30.00	30.00	29.62	29.71	529,133	-0.55(-1.83%)
Apr 10, 2007	30.38	30.57	30.11	30.26	614,684	-0.08(-0.27%)
Apr 09, 2007	29.92	30.76	29.90	30.35	1,136,274	+0.27(+0.89%)
Apr 05, 2007	29.80	30.12	29.60	30.08	691,405	+0.18(+0.62%)
Apr 04, 2007	29.84	29.92	29.40	29.89	705,204	+0.35(+1.18%)
Apr 03, 2007	29.67	30.03	29.52	29.55	602,358	-0.11(-0.39%)

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.