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

Teekay Shipping Corp (NY: TK )

9.230 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 29, 2023 6.240 6.280 6.090 6.170 532,403 -0.06(-0.96%)
Sep 28, 2023 6.250 6.250 6.150 6.230 400,131 -0.03(-0.48%)
Sep 27, 2023 6.270 6.390 6.230 6.260 613,674 +0.06(+0.97%)
Sep 26, 2023 6.030 6.300 6.030 6.200 1,065,130 +0.13(+2.14%)
Sep 25, 2023 6.000 6.099 6.050 6.070 335,932 +0.05(+0.83%)
Sep 22, 2023 5.920 6.080 5.920 6.020 443,406 +0.14(+2.38%)
Sep 21, 2023 5.830 5.950 5.810 5.880 549,611 +0.02(+0.34%)
Sep 20, 2023 5.820 5.970 5.820 5.860 425,457 +0.01(+0.17%)
Sep 19, 2023 5.940 5.965 5.824 5.850 438,119 -0.05(-0.85%)
Sep 18, 2023 5.800 5.950 5.800 5.900 470,752 +0.12(+2.08%)
Sep 15, 2023 5.860 5.894 5.770 5.780 802,462 -0.08(-1.37%)
Sep 14, 2023 5.850 6.020 5.840 5.860 505,474 +0.06(+1.03%)
Sep 13, 2023 5.840 5.910 5.780 5.800 544,088 -0.04(-0.68%)
Sep 12, 2023 5.950 6.000 5.840 5.840 379,085 -0.09(-1.52%)
Sep 11, 2023 6.100 6.130 5.905 5.930 503,049 -0.16(-2.63%)
Sep 08, 2023 5.960 6.105 5.890 6.090 422,393 +0.17(+2.87%)
Sep 07, 2023 5.980 6.050 5.890 5.920 757,950 -0.08(-1.33%)
Sep 06, 2023 6.130 6.170 5.990 6.000 685,742 -0.13(-2.12%)
Sep 05, 2023 6.400 6.400 6.100 6.130 731,050 -0.31(-4.81%)
Sep 01, 2023 6.440 6.530 6.430 6.440 505,198 +0.03(+0.47%)
Aug 31, 2023 6.590 6.590 6.400 6.410 529,849 -0.18(-2.73%)
Aug 30, 2023 6.600 6.610 6.540 6.590 429,679 -0.01(-0.15%)
Aug 29, 2023 6.650 6.720 6.560 6.600 487,756 -0.05(-0.75%)
Aug 28, 2023 6.720 6.800 6.620 6.650 285,934 -0.04(-0.60%)
Aug 25, 2023 6.820 6.820 6.618 6.690 544,110 -0.11(-1.62%)
Aug 24, 2023 6.940 6.959 6.770 6.800 490,885 -0.16(-2.30%)
Aug 23, 2023 7.030 7.030 6.830 6.960 687,062 -0.07(-1.00%)
Aug 22, 2023 6.840 7.260 6.810 7.030 1,937,591 +0.22(+3.23%)
Aug 21, 2023 6.800 6.920 6.730 6.810 972,035 +0.06(+0.89%)
Aug 18, 2023 6.750 6.820 6.670 6.750 540,040 -0.01(-0.15%)
Aug 17, 2023 6.700 6.775 6.660 6.760 536,451 +0.13(+1.96%)
Aug 16, 2023 6.610 6.740 6.610 6.630 549,504 +0.04(+0.61%)
Aug 15, 2023 6.510 6.630 6.510 6.590 361,019 -0.01(-0.15%)
Aug 14, 2023 6.575 6.600 6.431 6.600 327,887 +0.01(+0.15%)
Aug 11, 2023 6.670 6.700 6.510 6.590 494,173 -0.08(-1.20%)
Aug 10, 2023 6.800 6.800 6.670 6.670 475,171 -0.11(-1.62%)
Aug 09, 2023 6.660 6.920 6.660 6.780 827,256 +0.13(+1.95%)
Aug 08, 2023 6.550 6.650 6.501 6.650 480,664 +0.05(+0.76%)
Aug 07, 2023 6.530 6.690 6.520 6.600 479,616 +0.08(+1.23%)
Aug 04, 2023 6.530 6.640 6.470 6.520 561,877 -0.01(-0.15%)
Aug 03, 2023 6.500 6.660 6.120 6.530 1,119,086 -0.07(-1.06%)
Aug 02, 2023 6.640 6.670 6.530 6.600 457,978 -0.10(-1.49%)
Aug 01, 2023 6.660 6.715 6.560 6.700 460,001 +0.04(+0.60%)
Jul 31, 2023 6.490 6.670 6.465 6.660 449,464 +0.23(+3.58%)
Jul 28, 2023 6.180 6.460 6.160 6.430 526,875 +0.29(+4.72%)
Jul 27, 2023 6.190 6.250 6.115 6.140 534,574 -0.05(-0.81%)
Jul 26, 2023 6.210 6.310 6.130 6.190 551,124 -0.07(-1.12%)
Jul 25, 2023 6.200 6.380 6.200 6.260 607,172 +0.08(+1.29%)
Jul 24, 2023 6.180 6.340 6.120 6.180 737,244 +0.02(+0.32%)
Jul 21, 2023 6.230 6.240 6.100 6.160 366,330 -0.04(-0.65%)
Jul 20, 2023 6.260 6.300 6.145 6.200 410,257 -0.04(-0.64%)
Jul 19, 2023 6.420 6.450 6.220 6.240 482,525 -0.20(-3.11%)
Jul 18, 2023 6.500 6.570 6.430 6.440 328,380 -0.07(-1.08%)
Jul 17, 2023 6.400 6.525 6.310 6.510 492,263 +0.14(+2.20%)
Jul 14, 2023 6.790 6.790 6.353 6.370 608,181 -0.42(-6.19%)
Jul 13, 2023 6.770 6.850 6.710 6.790 684,121 +0.03(+0.44%)
Jul 12, 2023 6.800 6.830 6.690 6.760 561,256 +0.05(+0.75%)
Jul 11, 2023 6.580 6.710 6.580 6.710 638,740 +0.16(+2.44%)
Jul 10, 2023 6.580 6.660 6.540 6.550 521,640 -0.02(-0.30%)
Jul 07, 2023 6.340 6.610 6.330 6.570 732,717 +0.25(+3.96%)
Jul 06, 2023 6.540 6.638 6.270 6.320 739,669 -0.21(-3.22%)
Jul 05, 2023 6.320 6.570 6.277 6.530 1,010,459 +0.21(+3.32%)
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.