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 30, 2010	15.07	15.50	14.95	15.07	2,066	-0.23(-1.49%)
Sep 29, 2010	15.43	15.64	15.19	15.29	493,155	-0.19(-1.24%)
Sep 28, 2010	15.45	15.61	15.30	15.49	951,080	+0.10(+0.62%)
Sep 27, 2010	15.34	15.60	15.34	15.39	684,449	+0.08(+0.52%)
Sep 24, 2010	15.43	15.49	15.21	15.31	538,895	+0.11(+0.74%)
Sep 23, 2010	15.25	15.44	15.14	15.20	645,361	-0.21(-1.35%)
Sep 22, 2010	15.50	15.63	15.33	15.41	277,370	-0.09(-0.58%)
Sep 21, 2010	15.56	15.74	15.38	15.50	673,060	+0.02(+0.11%)
Sep 20, 2010	15.53	15.65	15.33	15.48	751,176	+0.01(+0.04%)
Sep 17, 2010	15.47	15.50	15.15	15.47	700,061	+0.45(+2.96%)
Sep 15, 2010	15.24	15.25	14.95	15.03	610,199	-0.07(-0.45%)
Sep 14, 2010	15.24	15.28	14.96	15.10	583,718	-0.13(-0.85%)
Sep 13, 2010	14.94	15.27	14.90	15.23	1,045,003	+0.51(+3.49%)
Sep 10, 2010	14.40	14.77	14.32	14.71	1,512,121	+0.34(+2.35%)
Sep 09, 2010	14.74	14.76	14.35	14.38	818,391	-0.17(-1.16%)
Sep 08, 2010	14.33	14.83	14.33	14.54	785,717	+0.19(+1.34%)
Sep 07, 2010	14.61	14.63	14.23	14.35	758,264	-0.41(-2.79%)
Sep 03, 2010	14.78	14.85	14.53	14.76	640,584	+0.25(+1.71%)
Sep 02, 2010	14.08	14.54	13.89	14.52	728,970	+0.56(+4.04%)

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.