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 (%)
Jul 29, 2005	25.11	25.37	24.91	25.01	851,470	-0.09(-0.37%)
Jul 28, 2005	24.79	25.11	24.30	25.10	1,415,927	+0.83(+3.40%)
Jul 27, 2005	24.48	24.89	24.13	24.27	1,511,230	-0.19(-0.78%)
Jul 26, 2005	25.45	25.50	24.38	24.46	1,819,033	-0.85(-3.37%)
Jul 25, 2005	25.60	25.60	25.11	25.32	991,112	-0.24(-0.96%)
Jul 22, 2005	25.68	26.01	25.53	25.56	987,433	-0.04(-0.17%)
Jul 21, 2005	25.67	25.94	25.50	25.61	1,433,038	+0.01(+0.02%)
Jul 20, 2005	24.95	25.65	24.85	25.60	5,623,787	+0.66(+2.66%)
Jul 19, 2005	25.49	25.49	24.87	24.94	2,701,044	-0.45(-1.78%)
Jul 18, 2005	25.36	25.68	25.24	25.39	987,249	+0.04(+0.17%)
Jul 15, 2005	25.68	25.71	25.19	25.34	967,930	-0.27(-1.06%)
Jul 14, 2005	25.83	25.94	25.34	25.62	2,421,943	-0.09(-0.36%)
Jul 13, 2005	25.56	26.19	25.55	25.71	2,225,450	+0.15(+0.60%)
Jul 12, 2005	24.98	25.56	24.85	25.56	2,846,942	+1.05(+4.30%)
Jul 11, 2005	24.30	24.62	24.28	24.50	1,256,783	+0.06(+0.24%)
Jul 08, 2005	24.73	24.79	24.35	24.44	895,073	-0.16(-0.64%)
Jul 07, 2005	24.02	24.61	23.92	24.60	688,829	+0.17(+0.69%)
Jul 06, 2005	24.52	24.63	24.24	24.43	779,165	-0.12(-0.49%)
Jul 05, 2005	24.17	24.95	24.17	24.55	1,555,018	+0.33(+1.35%)

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.