Indicators

Teekay Shipping Corp (NY: TK )

9.210 -0.300 (-3.15%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.51	30.59	29.91	30.50	630,472	+0.02(+0.07%)
May 28, 2015	30.29	30.66	30.29	30.48	877,303	+0.06(+0.20%)
May 27, 2015	30.55	30.81	29.85	30.42	703,156	-0.11(-0.35%)
May 26, 2015	31.18	31.36	30.23	30.53	319,633	-0.66(-2.11%)
May 22, 2015	31.09	31.18	31.18	31.18	498,033	-0.05(-0.17%)
May 21, 2015	31.26	31.59	31.00	31.24	313,296	+0.08(+0.26%)
May 20, 2015	31.27	31.43	30.86	31.16	503,329	+0.03(+0.09%)
May 19, 2015	31.65	31.66	30.82	31.13	483,846	-0.63(-1.97%)
May 18, 2015	31.93	32.11	31.02	31.76	887,139	+0.09(+0.27%)
May 15, 2015	31.83	31.83	30.09	31.67	1,448,033	-0.35(-1.10%)
May 14, 2015	31.76	32.63	31.39	32.02	1,319,073	-0.17(-0.52%)
May 13, 2015	32.62	32.73	31.92	32.19	666,017	-0.20(-0.62%)
May 12, 2015	31.46	32.46	31.25	32.39	705,949	+0.88(+2.79%)
May 11, 2015	32.03	32.51	31.45	31.51	517,600	-0.53(-1.66%)
May 08, 2015	32.00	32.43	31.58	32.04	518,095	+0.14(+0.44%)
May 07, 2015	32.41	32.46	31.38	31.90	1,359,497	-0.77(-2.36%)
May 06, 2015	33.53	33.53	32.34	32.68	657,887	-0.61(-1.82%)
May 05, 2015	33.27	33.87	32.90	33.28	821,191	+0.23(+0.71%)
May 04, 2015	32.95	33.26	32.84	33.05	378,571	+0.03(+0.10%)

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.