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

Teekay Shipping Corp (NY: TK )

9.510 +0.170 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2024 5.702 5.766 5.660 5.725 888,689 +0.05(+0.93%)
Feb 28, 2024 5.626 5.736 5.619 5.672 805,086 +0.05(+0.81%)
Feb 27, 2024 5.717 5.728 5.577 5.626 1,209,561 -0.08(-1.33%)
Feb 26, 2024 5.536 5.744 5.528 5.702 1,574,842 +0.17(+3.01%)
Feb 23, 2024 5.490 5.580 5.347 5.536 1,493,165 +0.05(+0.83%)
Feb 22, 2024 6.065 6.077 5.324 5.490 4,152,320 -0.74(-11.89%)
Feb 21, 2024 6.012 6.326 5.997 6.231 1,912,981 +0.23(+3.91%)
Feb 20, 2024 6.194 6.194 5.974 5.997 850,124 -0.23(-3.65%)
Feb 16, 2024 6.352 6.405 6.216 6.224 698,623 -0.10(-1.56%)
Feb 15, 2024 6.194 6.345 6.110 6.322 743,003 +0.12(+1.95%)
Feb 14, 2024 6.201 6.224 6.095 6.201 685,422 +0.06(+0.99%)
Feb 13, 2024 6.194 6.231 6.118 6.141 632,732 -0.08(-1.34%)
Feb 12, 2024 6.095 6.262 6.095 6.224 703,085 +0.14(+2.24%)
Feb 09, 2024 6.141 6.163 6.050 6.088 548,978 -0.05(-0.86%)
Feb 08, 2024 6.088 6.194 6.076 6.141 741,888 -0.10(-1.58%)
Feb 07, 2024 6.201 6.299 6.088 6.239 774,746 +0.02(+0.36%)
Feb 06, 2024 6.375 6.436 6.209 6.216 821,373 -0.21(-3.29%)
Feb 05, 2024 6.594 6.609 6.367 6.428 1,377,393 -0.20(-2.97%)
Feb 02, 2024 6.693 6.798 6.594 6.625 989,092 -0.11(-1.57%)
Feb 01, 2024 6.889 7.014 6.534 6.730 1,681,910 -0.07(-1.00%)
Jan 31, 2024 6.798 6.893 6.693 6.798 842,508 +0.00(+0.00%)
Jan 30, 2024 6.572 6.806 6.564 6.798 782,994 +0.22(+3.33%)
Jan 29, 2024 6.655 6.715 6.538 6.579 692,394 -0.07(-1.02%)
Jan 26, 2024 6.496 6.655 6.458 6.647 779,989 +0.14(+2.21%)
Jan 25, 2024 6.511 6.583 6.413 6.504 985,137 +0.05(+0.70%)
Jan 24, 2024 6.360 6.511 6.345 6.458 995,634 +0.17(+2.77%)
Jan 23, 2024 6.330 6.360 6.269 6.284 612,011 -0.05(-0.72%)
Jan 22, 2024 6.360 6.409 6.277 6.330 617,401 -0.03(-0.48%)
Jan 19, 2024 6.277 6.405 6.246 6.360 958,154 +0.14(+2.31%)
Jan 18, 2024 6.216 6.231 6.144 6.216 690,311 +0.04(+0.61%)
Jan 17, 2024 6.050 6.216 6.012 6.178 671,643 +0.08(+1.36%)
Jan 16, 2024 6.194 6.277 6.057 6.095 1,489,007 -0.02(-0.37%)
Jan 12, 2024 6.065 6.269 6.065 6.118 903,016 +0.17(+2.80%)
Jan 11, 2024 5.846 5.959 5.785 5.952 1,053,309 +0.11(+1.81%)
Jan 10, 2024 5.914 5.914 5.778 5.846 611,133 -0.05(-0.77%)
Jan 09, 2024 5.891 5.929 5.762 5.891 1,055,220 +0.02(+0.39%)
Jan 08, 2024 5.944 5.944 5.747 5.868 931,716 -0.12(-2.02%)
Jan 05, 2024 5.785 6.073 5.741 5.989 1,477,778 +0.23(+4.07%)
Jan 04, 2024 5.800 5.929 5.732 5.755 1,071,321 +0.06(+1.06%)
Jan 03, 2024 5.498 5.762 5.486 5.694 824,701 +0.20(+3.58%)
Jan 02, 2024 5.468 5.589 5.452 5.498 777,903 +0.09(+1.68%)
Dec 29, 2023 5.445 5.445 5.347 5.407 708,934 -0.05(-0.83%)
Dec 28, 2023 5.581 5.581 5.452 5.452 550,424 -0.13(-2.30%)
Dec 27, 2023 5.687 5.702 5.566 5.581 700,832 -0.13(-2.25%)
Dec 26, 2023 5.883 5.883 5.649 5.710 955,959 -0.19(-3.21%)
Dec 22, 2023 5.838 5.959 5.740 5.899 1,377,024 +0.10(+1.69%)
Dec 21, 2023 5.672 5.800 5.653 5.800 1,256,267 +0.20(+3.65%)
Dec 20, 2023 5.649 5.732 5.570 5.596 1,017,534 -0.02(-0.40%)
Dec 19, 2023 5.377 5.619 5.339 5.619 1,004,373 +0.25(+4.65%)
Dec 18, 2023 5.347 5.464 5.328 5.369 841,528 +0.15(+2.90%)
Dec 15, 2023 5.120 5.252 5.086 5.218 1,979,497 +0.14(+2.68%)
Dec 14, 2023 5.127 5.135 5.052 5.082 859,022 +0.01(+0.15%)
Dec 13, 2023 4.961 5.078 4.847 5.074 776,565 +0.10(+1.98%)
Dec 12, 2023 5.063 5.063 4.961 4.976 603,052 -0.08(-1.64%)
Dec 11, 2023 5.021 5.074 4.942 5.059 633,784 +0.01(+0.15%)
Dec 08, 2023 5.029 5.067 5.014 5.052 517,084 +0.05(+0.91%)
Dec 07, 2023 5.052 5.052 4.908 5.006 610,104 -0.05(-1.05%)
Dec 06, 2023 5.105 5.173 5.044 5.059 613,489 -0.06(-1.18%)
Dec 05, 2023 5.210 5.237 5.101 5.120 585,607 -0.08(-1.46%)
Dec 04, 2023 5.331 5.369 5.195 5.195 519,387 -0.14(-2.55%)
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.