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 (%)
Apr 29, 2011	19.90	20.05	19.70	19.75	823,964	-0.17(-0.85%)
Apr 28, 2011	20.01	20.08	19.90	19.92	470,312	-0.20(-1.01%)
Apr 27, 2011	20.25	20.25	20.02	20.12	417,207	-0.09(-0.43%)
Apr 26, 2011	20.07	20.28	19.82	20.21	509,431	+0.13(+0.67%)
Apr 25, 2011	20.11	20.13	19.99	20.08	472,517	-0.22(-1.09%)
Apr 21, 2011	20.57	20.57	20.13	20.30	354,012	-0.13(-0.65%)
Apr 20, 2011	20.14	20.51	20.14	20.43	434,271	+0.43(+2.15%)
Apr 19, 2011	20.04	20.19	19.84	20.00	454,455	-0.05(-0.26%)
Apr 18, 2011	19.97	20.05	19.55	20.05	808,063	-0.10(-0.52%)
Apr 15, 2011	20.33	20.39	20.13	20.16	727,652	-0.21(-1.06%)
Apr 14, 2011	20.21	20.39	19.95	20.37	431,947	+0.03(+0.17%)
Apr 13, 2011	20.37	20.74	20.30	20.34	648,901	+0.14(+0.71%)
Apr 12, 2011	20.64	20.71	19.96	20.19	1,054,487	-0.52(-2.50%)
Apr 11, 2011	21.03	21.16	20.69	20.71	713,901	-0.41(-1.96%)
Apr 08, 2011	21.36	21.36	21.07	21.13	308,192	-0.16(-0.73%)
Apr 07, 2011	21.16	21.44	21.16	21.28	293,857	+0.07(+0.33%)
Apr 06, 2011	21.48	21.50	21.06	21.21	241,955	-0.18(-0.83%)
Apr 05, 2011	21.39	21.50	21.26	21.39	405,717	-0.01(-0.05%)
Apr 04, 2011	21.38	21.58	21.35	21.40	794,827	-0.01(-0.03%)

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.