Indicators

Teekay Shipping Corp (NY: TK )

9.750 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.52	18.95	18.52	18.87	552,866	+0.41(+2.21%)
May 27, 2004	18.67	18.82	18.44	18.46	740,344	-0.06(-0.32%)
May 26, 2004	18.80	18.80	18.48	18.52	654,057	-0.31(-1.65%)
May 25, 2004	18.24	18.87	18.21	18.83	1,145,105	+0.57(+3.10%)
May 24, 2004	18.05	18.37	17.83	18.26	1,046,859	+0.55(+3.10%)
May 21, 2004	17.51	17.89	17.51	17.71	621,860	+0.18(+1.02%)
May 20, 2004	17.55	17.75	17.30	17.53	749,175	+0.00(+0.00%)
May 19, 2004	17.72	18.21	17.47	17.53	909,240	-0.01(-0.06%)
May 18, 2004	17.01	17.57	17.01	17.55	939,045	+8.88(+102.38%)
May 17, 2004	8.764	8.764	8.525	8.669	1,259,542	-0.10(-1.13%)
May 14, 2004	8.642	8.877	8.563	8.769	1,797,139	+0.13(+1.51%)
May 13, 2004	8.330	8.698	8.330	8.638	2,062,809	+0.37(+4.44%)
May 12, 2004	8.228	8.313	8.031	8.271	1,397,161	+0.06(+0.69%)
May 11, 2004	8.071	8.315	8.071	8.214	1,756,663	+0.22(+2.77%)
May 10, 2004	8.167	8.334	7.952	7.993	2,105,493	-0.40(-4.78%)
May 07, 2004	8.479	8.518	8.377	8.393	1,670,191	-0.10(-1.18%)
May 06, 2004	8.577	8.577	8.460	8.494	1,234,521	-0.14(-1.57%)
May 05, 2004	8.425	8.630	8.425	8.630	1,010,062	+0.15(+1.81%)
May 04, 2004	8.467	8.536	8.336	8.476	915,863	+0.01(+0.16%)

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.