Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Shipping Corp (NY: TK )

9.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.61 11.88 10.40 11.60 1,862,642 +1.09(+10.39%)
Oct 30, 2008 10.33 10.75 10.17 10.51 1,344,518 +0.48(+4.82%)
Oct 29, 2008 9.457 10.70 9.398 10.03 1,401,792 +0.65(+6.96%)
Oct 28, 2008 9.229 9.555 8.561 9.376 1,496,714 +0.30(+3.29%)
Oct 27, 2008 9.343 9.664 8.892 9.077 1,025,879 -0.27(-2.91%)
Oct 24, 2008 8.816 9.707 8.805 9.349 1,532,035 -0.41(-4.18%)
Oct 23, 2008 9.800 10.51 9.240 9.756 2,237,872 -0.38(-3.75%)
Oct 22, 2008 10.97 11.13 9.800 10.14 1,264,541 -1.37(-11.90%)
Oct 21, 2008 11.60 11.96 11.26 11.51 1,191,927 -0.23(-1.99%)
Oct 20, 2008 10.94 11.74 10.79 11.74 1,469,299 +1.08(+10.15%)
Oct 17, 2008 10.25 11.64 10.22 10.66 1,471,291 -0.02(-0.20%)
Oct 16, 2008 10.33 10.97 10.08 10.68 1,806,595 +0.42(+4.13%)
Oct 15, 2008 11.70 12.39 10.22 10.26 2,118,142 -2.39(-18.87%)
Oct 14, 2008 13.14 13.41 12.37 12.64 2,713,249 +0.43(+3.56%)
Oct 13, 2008 11.14 12.31 10.58 12.21 2,087,766 +1.98(+19.40%)
Oct 10, 2008 9.517 10.92 9.517 10.22 3,858,931 -0.26(-2.44%)
Oct 09, 2008 11.22 11.68 10.29 10.48 2,722,827 -0.59(-5.30%)
Oct 08, 2008 10.37 11.56 10.06 11.07 3,289,982 +0.39(+3.61%)
Oct 07, 2008 10.98 11.48 10.42 10.68 3,144,522 +0.12(+1.18%)
Oct 06, 2008 11.81 11.84 10.06 10.56 3,485,344 -1.82(-14.71%)
Oct 03, 2008 12.94 13.48 12.18 12.38 0 -0.23(-1.81%)
Oct 02, 2008 14.10 14.10 12.58 12.60 1,066,961 -1.57(-11.08%)
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.