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 (%)
Oct 29, 2021 3.550 3.560 3.480 3.540 817,418 -0.02(-0.56%)
Oct 28, 2021 3.540 3.590 3.520 3.560 305,881 +0.01(+0.28%)
Oct 27, 2021 3.570 3.630 3.528 3.550 496,608 -0.07(-1.93%)
Oct 26, 2021 3.660 3.620 3.620 517,215 -0.11(-2.95%)
Oct 25, 2021 3.730 3.780 3.660 3.730 813,580 +0.05(+1.36%)
Oct 22, 2021 3.710 3.730 3.570 3.680 690,833 -0.02(-0.54%)
Oct 21, 2021 3.730 3.800 3.670 3.700 1,093,526 -0.06(-1.60%)
Oct 20, 2021 3.730 3.790 3.650 3.760 1,009,649 +0.02(+0.53%)
Oct 19, 2021 3.670 3.775 3.650 3.740 938,366 +0.07(+1.91%)
Oct 18, 2021 3.500 3.680 3.490 3.670 812,553 +0.16(+4.56%)
Oct 15, 2021 3.540 3.550 3.480 3.510 813,339 +0.01(+0.29%)
Oct 14, 2021 3.440 3.540 3.440 3.500 626,770 +0.04(+1.16%)
Oct 13, 2021 3.480 3.490 3.350 3.460 1,236,128 -0.05(-1.42%)
Oct 12, 2021 3.550 3.555 3.440 3.510 847,145 -0.06(-1.68%)
Oct 11, 2021 3.630 3.655 3.540 3.570 1,489,568 -0.09(-2.46%)
Oct 08, 2021 3.800 3.810 3.650 3.660 543,010 -0.10(-2.66%)
Oct 07, 2021 3.750 3.780 3.690 3.760 1,061,761 +0.04(+1.08%)
Oct 06, 2021 3.610 3.765 3.570 3.720 1,222,750 -0.09(-2.36%)
Oct 05, 2021 3.780 3.890 3.560 3.810 2,351,426 +0.05(+1.33%)
Oct 04, 2021 3.900 4.010 3.675 3.760 5,610,491 +0.01(+0.27%)
Oct 01, 2021 3.710 3.830 3.680 3.750 515,313 +0.09(+2.46%)
Sep 30, 2021 3.600 3.700 3.530 3.660 453,407 +0.04(+1.10%)
Sep 29, 2021 3.670 3.670 3.492 3.620 494,742 -0.06(-1.63%)
Sep 28, 2021 3.780 3.820 3.630 3.680 1,033,025 -0.05(-1.34%)
Sep 27, 2021 3.560 3.780 3.530 3.730 940,026 +0.23(+6.57%)
Sep 24, 2021 3.400 3.550 3.400 3.500 455,731 +0.06(+1.74%)
Sep 23, 2021 3.320 3.460 3.320 3.440 302,825 +0.14(+4.24%)
Sep 22, 2021 3.230 3.370 3.230 3.300 322,858 +0.08(+2.48%)
Sep 21, 2021 3.120 3.260 3.120 3.220 358,124 +0.08(+2.55%)
Sep 20, 2021 3.170 3.240 3.080 3.140 471,648 -0.16(-4.85%)
Sep 17, 2021 3.350 3.380 3.290 3.300 464,773 -0.06(-1.79%)
Sep 16, 2021 3.420 3.420 3.350 3.360 210,399 -0.07(-2.04%)
Sep 15, 2021 3.400 3.480 3.390 3.430 319,784 +0.03(+0.88%)
Sep 14, 2021 3.600 3.630 3.340 3.400 565,103 -0.15(-4.23%)
Sep 13, 2021 3.430 3.630 3.410 3.550 546,841 +0.14(+4.11%)
Sep 10, 2021 3.550 3.600 3.400 3.410 340,929 -0.08(-2.29%)
Sep 09, 2021 3.370 3.530 3.330 3.490 370,017 +0.09(+2.65%)
Sep 08, 2021 3.500 3.580 3.370 3.400 595,891 -0.13(-3.68%)
Sep 07, 2021 3.430 3.645 3.420 3.530 1,118,616 +0.10(+2.92%)
Sep 03, 2021 3.270 3.480 3.210 3.430 886,325 +0.19(+5.86%)
Sep 02, 2021 3.010 3.250 3.010 3.240 803,649 +0.23(+7.64%)
Sep 01, 2021 3.020 3.080 2.980 3.010 476,380 -0.02(-0.66%)
Aug 31, 2021 2.970 3.050 2.930 3.030 311,967 +0.06(+2.02%)
Aug 30, 2021 3.050 3.060 2.940 2.970 320,244 -0.02(-0.67%)
Aug 27, 2021 2.920 3.050 2.920 2.990 489,029 +0.06(+2.05%)
Aug 26, 2021 3.020 3.020 2.910 2.930 247,289 -0.04(-1.35%)
Aug 25, 2021 3.000 3.060 2.950 2.970 868,402 +0.04(+1.37%)
Aug 24, 2021 2.930 3.000 2.890 2.930 437,295 +0.06(+2.09%)
Aug 23, 2021 2.780 2.890 2.720 2.870 359,061 +0.13(+4.74%)
Aug 20, 2021 2.600 2.775 2.560 2.740 569,157 +0.12(+4.58%)
Aug 19, 2021 2.700 2.710 2.610 2.620 566,069 -0.12(-4.38%)
Aug 18, 2021 2.780 2.850 2.730 2.740 373,950 -0.02(-0.72%)
Aug 17, 2021 2.800 2.850 2.740 2.760 363,791 -0.06(-2.13%)
Aug 16, 2021 2.760 2.850 2.700 2.820 431,327 +0.03(+1.08%)
Aug 13, 2021 2.780 2.830 2.770 2.790 212,721 +0.00(+0.00%)
Aug 12, 2021 2.820 2.830 2.780 2.790 211,288 -0.05(-1.76%)
Aug 11, 2021 2.830 2.850 2.700 2.840 446,140 +0.04(+1.43%)
Aug 10, 2021 2.720 2.830 2.665 2.800 411,302 +0.10(+3.70%)
Aug 09, 2021 2.750 2.760 2.630 2.700 500,654 -0.06(-2.17%)
Aug 06, 2021 2.750 2.785 2.700 2.760 447,928 +0.04(+1.47%)
Aug 05, 2021 2.840 2.860 2.720 2.720 437,051 -0.11(-3.89%)
Aug 04, 2021 2.890 3.040 2.810 2.830 651,269 -0.11(-3.74%)
Aug 03, 2021 2.940 2.970 2.840 2.940 476,952 -0.01(-0.34%)
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.