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

Teekay Shipping Corp (NY: TK )

9.270 -0.120 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2017 7.835 7.835 7.579 7.693 631,062 -0.16(-2.06%)
Oct 30, 2017 7.721 8.120 7.707 7.854 959,687 +0.01(+0.12%)
Oct 27, 2017 7.645 7.997 7.569 7.845 1,182,401 +0.21(+2.74%)
Oct 26, 2017 7.750 7.759 7.484 7.636 996,369 -0.04(-0.50%)
Oct 25, 2017 7.864 7.883 7.408 7.674 1,288,941 -0.28(-3.46%)
Oct 24, 2017 8.234 8.324 7.712 7.949 1,049,242 -0.22(-2.67%)
Oct 23, 2017 8.310 8.320 8.168 8.168 382,589 -0.12(-1.49%)
Oct 20, 2017 8.348 8.367 8.253 8.291 341,776 -0.01(-0.11%)
Oct 19, 2017 8.263 8.405 8.225 8.301 420,983 -0.08(-0.91%)
Oct 18, 2017 8.500 8.519 8.353 8.377 466,964 -0.08(-0.90%)
Oct 17, 2017 8.443 8.552 8.424 8.453 370,336 +0.08(+0.91%)
Oct 16, 2017 8.529 8.633 8.301 8.377 676,164 -0.15(-1.78%)
Oct 13, 2017 8.548 8.643 8.510 8.529 432,371 +0.06(+0.67%)
Oct 12, 2017 8.358 8.529 8.320 8.472 294,695 +0.02(+0.22%)
Oct 11, 2017 8.500 8.519 8.372 8.453 424,368 +0.04(+0.45%)
Oct 10, 2017 8.329 8.538 8.329 8.415 534,091 +0.15(+1.84%)
Oct 09, 2017 8.386 8.434 8.225 8.263 468,452 -0.09(-1.14%)
Oct 06, 2017 8.576 8.580 8.339 8.358 710,224 -0.27(-3.08%)
Oct 05, 2017 8.595 8.731 8.586 8.624 315,632 +0.03(+0.33%)
Oct 04, 2017 8.671 8.757 8.533 8.595 610,849 -0.07(-0.77%)
Oct 03, 2017 8.643 8.785 8.519 8.662 1,229,179 +0.03(+0.33%)
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.