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 (%)
Jan 29, 2021 2.460 2.650 2.440 2.460 677,700 +0.03(+1.23%)
Jan 28, 2021 2.490 2.550 2.380 2.430 648,903 -0.05(-2.02%)
Jan 27, 2021 2.440 2.600 2.350 2.480 823,204 -0.07(-2.75%)
Jan 26, 2021 2.640 2.670 2.550 2.550 602,559 +0.00(+0.00%)
Jan 25, 2021 2.750 2.760 2.470 2.550 1,122,490 -0.11(-4.14%)
Jan 22, 2021 2.640 2.680 2.600 2.660 435,800 -0.03(-1.12%)
Jan 21, 2021 2.740 2.860 2.660 2.690 536,870 -0.09(-3.24%)
Jan 20, 2021 2.980 2.990 2.730 2.780 707,898 -0.12(-4.14%)
Jan 19, 2021 2.930 2.985 2.810 2.900 786,781 +0.06(+2.11%)
Jan 15, 2021 2.910 2.960 2.755 2.840 848,800 -0.11(-3.73%)
Jan 14, 2021 2.650 2.990 2.650 2.950 1,347,763 +0.35(+13.46%)
Jan 13, 2021 2.790 2.810 2.590 2.600 1,649,431 -0.10(-3.70%)
Jan 12, 2021 2.530 2.740 2.520 2.700 879,065 +0.22(+8.87%)
Jan 11, 2021 2.450 2.550 2.430 2.480 825,742 -0.03(-1.20%)
Jan 08, 2021 2.500 2.640 2.490 2.510 792,900 +0.09(+3.72%)
Jan 07, 2021 2.380 2.470 2.355 2.420 768,354 +0.06(+2.54%)
Jan 06, 2021 2.500 2.540 2.310 2.360 774,734 -0.09(-3.67%)
Jan 05, 2021 2.360 2.505 2.360 2.450 1,303,851 +0.08(+3.38%)
Jan 04, 2021 2.260 2.400 2.210 2.370 1,698,346 +0.22(+10.23%)
Dec 31, 2020 2.150 2.150 2.150 1,167,786 -0.03(-1.38%)
Dec 30, 2020 2.150 2.220 2.100 2.180 1,167,786 +0.03(+1.40%)
Dec 29, 2020 2.320 2.330 2.120 2.150 1,534,215 -0.18(-7.73%)
Dec 28, 2020 2.450 2.450 2.330 2.330 375,344 -0.08(-3.32%)
Dec 24, 2020 2.440 2.440 2.370 2.410 298,300 +0.00(+0.00%)
Dec 23, 2020 2.270 2.450 2.270 2.410 946,123 +0.15(+6.64%)
Dec 22, 2020 2.400 2.400 2.220 2.260 801,666 -0.17(-7.00%)
Dec 21, 2020 2.470 2.495 2.390 2.430 1,197,674 -0.14(-5.45%)
Dec 18, 2020 2.610 2.660 2.560 2.570 509,800 -0.02(-0.77%)
Dec 17, 2020 2.670 2.680 2.550 2.590 473,578 -0.07(-2.63%)
Dec 16, 2020 2.770 2.770 2.635 2.660 470,058 -0.09(-3.27%)
Dec 15, 2020 2.750 2.780 2.640 2.750 497,902 +0.06(+2.23%)
Dec 14, 2020 2.800 2.800 2.650 2.690 759,008 -0.04(-1.47%)
Dec 11, 2020 2.850 2.860 2.695 2.730 465,300 -0.12(-4.21%)
Dec 10, 2020 2.550 2.890 2.500 2.850 1,455,078 +0.25(+9.62%)
Dec 09, 2020 2.590 2.620 2.490 2.600 802,140 +0.05(+1.96%)
Dec 08, 2020 2.530 2.640 2.530 2.550 396,547 -0.02(-0.78%)
Dec 07, 2020 2.700 2.710 2.530 2.570 958,268 -0.14(-5.17%)
Dec 04, 2020 2.570 2.725 2.520 2.710 977,800 +0.21(+8.40%)
Dec 03, 2020 2.500 2.560 2.450 2.500 392,648 +0.02(+0.81%)
Dec 02, 2020 2.310 2.500 2.300 2.480 374,906 +0.14(+5.98%)
Dec 01, 2020 2.390 2.450 2.330 2.340 442,344 -0.01(-0.43%)
Nov 30, 2020 2.480 2.480 2.340 2.350 596,739 -0.13(-5.24%)
Nov 27, 2020 2.560 2.560 2.460 2.480 454,300 -0.05(-1.98%)
Nov 25, 2020 2.530 2.620 2.460 2.530 529,500 -0.01(-0.39%)
Nov 24, 2020 2.560 2.690 2.515 2.540 968,660 +0.07(+2.83%)
Nov 23, 2020 2.240 2.510 2.240 2.470 1,399,434 +0.24(+10.76%)
Nov 20, 2020 2.160 2.270 2.150 2.230 898,600 +0.08(+3.72%)
Nov 19, 2020 2.060 2.150 2.020 2.150 598,851 +0.10(+4.88%)
Nov 18, 2020 2.170 2.170 2.050 2.050 914,258 -0.11(-5.09%)
Nov 17, 2020 2.140 2.175 2.095 2.160 836,280 +0.02(+0.93%)
Nov 16, 2020 2.140 2.180 2.090 2.140 762,879 +0.16(+8.08%)
Nov 13, 2020 1.960 2.020 1.930 1.980 775,200 +0.01(+0.51%)
Nov 12, 2020 2.180 2.190 1.930 1.970 987,961 -0.21(-9.63%)
Nov 11, 2020 2.140 2.190 2.090 2.180 801,816 +0.06(+2.83%)
Nov 10, 2020 2.060 2.120 2.000 2.120 631,031 +0.11(+5.47%)
Nov 09, 2020 1.920 2.075 1.900 2.010 1,102,866 +0.25(+14.20%)
Nov 06, 2020 1.840 1.900 1.750 1.760 372,300 -0.07(-3.83%)
Nov 05, 2020 1.720 1.830 1.720 1.830 512,206 +0.11(+6.40%)
Nov 04, 2020 1.810 1.810 1.720 1.720 436,659 -0.08(-4.44%)
Nov 03, 2020 1.830 1.880 1.780 1.800 417,653 +0.01(+0.56%)
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.