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 (%)
Jul 30, 2021 2.970 3.100 2.965 2.990 512,052 -0.01(-0.33%)
Jul 29, 2021 3.040 3.050 2.960 3.000 395,443 +0.01(+0.33%)
Jul 28, 2021 2.930 3.010 2.920 2.990 423,583 +0.07(+2.40%)
Jul 27, 2021 2.980 2.985 2.860 2.920 465,787 -0.08(-2.67%)
Jul 26, 2021 2.950 3.095 2.940 3.000 664,395 +0.07(+2.39%)
Jul 23, 2021 2.950 2.989 2.870 2.930 659,490 -0.07(-2.33%)
Jul 22, 2021 3.230 3.240 2.970 3.000 751,924 -0.22(-6.83%)
Jul 21, 2021 3.090 3.270 3.050 3.220 672,363 +0.18(+5.92%)
Jul 20, 2021 2.910 3.070 2.850 3.040 839,409 +0.13(+4.47%)
Jul 19, 2021 2.860 2.960 2.820 2.910 914,779 -0.06(-2.02%)
Jul 16, 2021 3.150 3.150 2.940 2.970 987,175 -0.14(-4.50%)
Jul 15, 2021 3.110 3.180 3.050 3.110 833,747 -0.07(-2.20%)
Jul 14, 2021 3.290 3.400 3.150 3.180 564,836 -0.09(-2.75%)
Jul 13, 2021 3.400 3.410 3.260 3.270 503,775 -0.16(-4.66%)
Jul 12, 2021 3.450 3.480 3.390 3.430 449,516 -0.06(-1.72%)
Jul 09, 2021 3.390 3.500 3.380 3.490 428,819 +0.12(+3.56%)
Jul 08, 2021 3.340 3.410 3.230 3.370 858,248 -0.04(-1.17%)
Jul 07, 2021 3.460 3.530 3.325 3.410 766,805 -0.08(-2.29%)
Jul 06, 2021 3.680 3.690 3.445 3.490 835,123 -0.19(-5.16%)
Jul 02, 2021 3.690 3.720 3.600 3.680 508,924 -0.01(-0.27%)
Jul 01, 2021 3.780 3.815 3.670 3.690 680,829 -0.03(-0.81%)
Jun 30, 2021 3.790 3.790 3.610 3.720 794,914 -0.06(-1.59%)
Jun 29, 2021 3.770 3.860 3.760 3.780 557,031 +0.05(+1.34%)
Jun 28, 2021 4.020 4.020 3.641 3.730 1,181,619 -0.32(-7.90%)
Jun 25, 2021 4.170 4.170 4.040 4.050 8,399,146 -0.05(-1.22%)
Jun 24, 2021 3.990 4.140 3.950 4.100 1,233,980 +0.15(+3.80%)
Jun 23, 2021 3.900 3.980 3.900 3.950 479,617 +0.07(+1.80%)
Jun 22, 2021 3.830 3.880 3.760 3.880 414,896 +0.05(+1.31%)
Jun 21, 2021 3.690 3.860 3.660 3.830 545,503 +0.13(+3.51%)
Jun 18, 2021 3.740 3.800 3.610 3.700 680,195 -0.13(-3.39%)
Jun 17, 2021 4.010 4.030 3.685 3.830 898,789 -0.18(-4.49%)
Jun 16, 2021 3.930 4.010 3.870 4.010 560,448 +0.09(+2.30%)
Jun 15, 2021 3.980 3.980 3.810 3.920 563,484 -0.07(-1.75%)
Jun 14, 2021 4.050 4.055 3.930 3.990 490,716 -0.04(-0.99%)
Jun 11, 2021 3.990 4.060 3.961 4.030 561,251 +0.04(+1.00%)
Jun 10, 2021 3.970 4.020 3.920 3.990 497,487 +0.04(+1.01%)
Jun 09, 2021 3.970 4.020 3.909 3.950 522,668 -0.05(-1.25%)
Jun 08, 2021 3.970 4.000 3.890 4.000 815,095 +0.03(+0.76%)
Jun 07, 2021 3.800 4.040 3.800 3.970 1,423,029 +0.25(+6.72%)
Jun 04, 2021 3.900 3.900 3.710 3.720 391,611 -0.10(-2.62%)
Jun 03, 2021 3.870 3.935 3.790 3.820 638,603 -0.06(-1.55%)
Jun 02, 2021 3.880 3.985 3.790 3.880 781,313 +0.02(+0.52%)
Jun 01, 2021 3.630 3.900 3.630 3.860 1,614,999 +0.26(+7.22%)
May 28, 2021 3.550 3.680 3.540 3.600 435,909 +0.08(+2.27%)
May 27, 2021 3.560 3.569 3.480 3.520 258,549 -0.02(-0.56%)
May 26, 2021 3.420 3.570 3.420 3.540 292,019 +0.08(+2.31%)
May 25, 2021 3.540 3.565 3.445 3.460 491,960 -0.12(-3.35%)
May 24, 2021 3.620 3.780 3.550 3.580 820,521 +0.00(+0.00%)
May 21, 2021 3.480 3.620 3.410 3.580 658,241 +0.15(+4.37%)
May 20, 2021 3.460 3.460 3.320 3.430 514,874 +0.01(+0.29%)
May 19, 2021 3.310 3.480 3.310 3.420 458,785 +0.02(+0.59%)
May 18, 2021 3.570 3.600 3.390 3.400 461,765 -0.15(-4.23%)
May 17, 2021 3.420 3.570 3.300 3.550 850,213 +0.15(+4.41%)
May 14, 2021 3.340 3.410 3.265 3.400 470,281 +0.12(+3.66%)
May 13, 2021 3.540 3.540 3.200 3.280 931,242 -0.24(-6.82%)
May 12, 2021 3.490 3.610 3.490 3.520 473,140 +0.04(+1.15%)
May 11, 2021 3.454 3.585 3.430 3.480 422,173 -0.10(-2.79%)
May 10, 2021 3.600 3.730 3.580 3.580 716,118 +0.00(+0.00%)
May 07, 2021 3.410 3.630 3.410 3.580 833,531 +0.16(+4.68%)
May 06, 2021 3.500 3.505 3.390 3.420 320,217 -0.07(-2.01%)
May 05, 2021 3.490 3.575 3.450 3.490 550,791 +0.05(+1.45%)
May 04, 2021 3.520 3.600 3.390 3.440 366,736 -0.05(-1.43%)
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.