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

Teekay Shipping Corp (NY: TK )

9.270 -0.120 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 29, 2016 7.012 7.707 6.967 7.314 2,756,948 +0.22(+3.09%)
Feb 26, 2016 6.811 7.433 6.720 7.095 2,063,126 +0.45(+6.74%)
Feb 25, 2016 6.811 6.893 6.409 6.647 938,577 -0.19(-2.81%)
Feb 24, 2016 6.491 6.930 6.043 6.839 1,814,687 +0.11(+1.63%)
Feb 23, 2016 6.994 7.131 6.702 6.729 1,876,432 -0.37(-5.15%)
Feb 22, 2016 7.159 7.268 6.948 7.095 1,393,845 +0.16(+2.37%)
Feb 19, 2016 6.820 6.976 6.226 6.930 2,141,125 -0.20(-2.82%)
Feb 18, 2016 6.720 7.844 6.391 7.131 6,361,630 +1.01(+16.59%)
Feb 17, 2016 5.988 6.318 5.860 6.116 2,708,562 +0.20(+3.40%)
Feb 16, 2016 5.604 6.016 5.513 5.915 1,625,776 +0.55(+10.22%)
Feb 12, 2016 5.248 5.367 5.367 5.367 2,327,874 +0.29(+5.77%)
Feb 11, 2016 5.102 5.321 4.891 5.074 2,007,729 -0.27(-4.97%)
Feb 10, 2016 5.111 5.431 4.900 5.339 1,642,759 +0.24(+4.66%)
Feb 09, 2016 5.678 5.705 4.921 5.102 3,113,771 -0.70(-12.13%)
Feb 08, 2016 6.052 6.107 5.586 5.806 1,758,889 -0.53(-8.37%)
Feb 05, 2016 6.034 6.491 5.979 6.336 1,024,946 +0.06(+1.02%)
Feb 04, 2016 6.199 6.638 6.107 6.272 2,339,878 -0.01(-0.15%)
Feb 03, 2016 5.842 6.290 5.435 6.281 1,529,735 +0.61(+10.72%)
Feb 02, 2016 5.954 6.054 5.655 5.673 1,942,406 -0.63(-10.06%)
Feb 01, 2016 5.927 6.389 5.628 6.307 1,922,167 +0.10(+1.61%)
Jan 29, 2016 6.063 6.425 5.922 6.208 2,511,922 +0.12(+1.93%)
Jan 28, 2016 5.918 6.199 5.854 6.090 2,517,200 +0.39(+6.84%)
Jan 27, 2016 5.746 6.217 5.510 5.700 2,562,761 -0.20(-3.38%)
Jan 26, 2016 5.573 5.936 5.211 5.900 3,451,443 +0.61(+11.47%)
Jan 25, 2016 5.474 5.945 5.261 5.292 3,741,175 -0.44(-7.74%)
Jan 22, 2016 5.184 5.972 5.138 5.736 5,068,137 +0.79(+15.93%)
Jan 21, 2016 4.513 5.021 4.477 4.948 4,744,889 +0.49(+10.98%)
Jan 20, 2016 4.785 5.021 3.960 4.459 6,062,562 -0.65(-12.77%)
Jan 19, 2016 5.619 5.791 4.912 5.111 4,067,603 -0.49(-8.74%)
Jan 15, 2016 6.063 5.601 5.601 5.601 4,288,183 -0.81(-12.59%)
Jan 14, 2016 5.773 6.489 5.601 6.407 3,816,161 +0.81(+14.40%)
Jan 13, 2016 6.326 6.543 5.392 5.601 3,867,202 -0.62(-9.91%)
Jan 12, 2016 6.679 6.833 5.972 6.217 4,685,862 -0.40(-6.03%)
Jan 11, 2016 7.114 7.259 6.534 6.616 3,041,633 -0.53(-7.48%)
Jan 08, 2016 7.331 7.413 6.878 7.150 2,340,157 -0.15(-2.11%)
Jan 07, 2016 7.957 7.966 7.205 7.304 3,519,900 -0.92(-11.23%)
Jan 06, 2016 8.573 8.609 8.210 8.229 2,333,352 -0.47(-5.42%)
Jan 05, 2016 9.144 9.225 8.555 8.700 2,879,195 -0.53(-5.70%)
Jan 04, 2016 8.890 9.271 8.609 9.225 2,443,276 +0.28(+3.14%)
Dec 31, 2015 8.564 8.945 8.945 8.945 2,191,264 +0.38(+4.44%)
Dec 30, 2015 8.800 8.954 8.482 8.564 2,485,919 -0.36(-4.06%)
Dec 29, 2015 9.171 9.389 8.736 8.926 3,353,153 -0.23(-2.48%)
Dec 28, 2015 9.008 9.285 8.981 9.153 4,126,333 +0.06(+0.70%)
Dec 24, 2015 9.135 9.090 9.090 9.090 2,340,674 -0.16(-1.76%)
Dec 23, 2015 8.727 9.316 8.473 9.253 4,248,078 +0.87(+10.38%)
Dec 22, 2015 8.890 9.071 8.337 8.383 7,888,797 -0.35(-4.05%)
Dec 21, 2015 8.075 8.772 7.504 8.736 9,321,861 +0.76(+9.55%)
Dec 18, 2015 6.851 8.138 6.842 7.975 16,340,721 +1.39(+21.05%)
Dec 17, 2015 10.42 10.61 6.026 6.588 33,008,146 -9.26(-58.43%)
Dec 16, 2015 16.86 16.86 15.79 15.85 3,669,248 -0.73(-4.43%)
Dec 15, 2015 17.58 17.68 16.38 16.58 1,636,463 -0.34(-1.98%)
Dec 14, 2015 18.12 18.30 17.04 16.92 1,702,772 -1.26(-6.93%)
Dec 11, 2015 19.14 19.14 18.07 18.18 945,759 -1.20(-6.17%)
Dec 10, 2015 19.38 20.21 19.28 19.38 974,181 -0.14(-0.74%)
Dec 09, 2015 19.18 20.34 19.10 19.52 1,461,871 +0.57(+3.01%)
Dec 08, 2015 18.90 19.63 18.77 18.95 1,064,999 -0.34(-1.78%)
Dec 07, 2015 21.08 21.18 18.80 19.29 1,327,432 -2.41(-11.11%)
Dec 04, 2015 23.04 23.11 21.61 21.70 884,450 -1.55(-6.66%)
Dec 03, 2015 24.15 24.31 23.11 23.25 778,607 -0.64(-2.69%)
Dec 02, 2015 25.01 25.12 23.63 23.90 838,899 -1.42(-5.62%)
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.