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 (%)
Sep 29, 2006	22.45	22.53	22.10	22.34	582,488	-0.07(-0.32%)
Sep 28, 2006	22.72	22.77	22.35	22.42	381,395	-0.29(-1.29%)
Sep 27, 2006	22.50	22.75	22.33	22.71	740,160	+0.30(+1.36%)
Sep 26, 2006	21.89	22.42	21.89	22.40	801,058	+0.53(+2.44%)
Sep 25, 2006	21.50	21.94	20.90	21.87	1,156,144	+0.46(+2.13%)
Sep 22, 2006	21.70	21.87	21.39	21.42	554,706	-0.28(-1.30%)
Sep 21, 2006	21.61	21.87	21.34	21.70	878,699	+0.09(+0.40%)
Sep 20, 2006	22.41	22.55	21.54	21.61	1,322,832	-0.74(-3.33%)
Sep 19, 2006	22.70	22.83	22.34	22.36	710,355	-0.21(-0.94%)
Sep 18, 2006	22.86	22.98	22.39	22.57	792,043	+0.12(+0.53%)
Sep 15, 2006	22.67	22.67	22.32	22.45	437,693	-0.22(-0.96%)
Sep 14, 2006	22.80	23.09	22.58	22.67	331,536	-0.10(-0.45%)
Sep 13, 2006	22.76	22.96	22.75	22.77	324,728	+0.12(+0.53%)
Sep 12, 2006	22.28	22.83	22.28	22.65	441,741	+0.34(+1.51%)
Sep 11, 2006	22.56	22.61	22.13	22.31	1,313,081	-0.29(-1.30%)
Sep 08, 2006	23.45	23.58	22.45	22.61	1,685,094	-0.81(-3.46%)
Sep 07, 2006	23.63	23.68	23.33	23.42	726,914	-0.21(-0.90%)
Sep 06, 2006	24.27	24.34	23.40	23.63	1,105,181	-0.78(-3.21%)
Sep 05, 2006	24.27	24.50	24.27	24.41	504,111	+0.05(+0.20%)

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.