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

Teekay Shipping Corp (NY: TK )

8.660 -0.060 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 31, 2017 5.925 5.925 5.731 5.818 834,484 -0.12(-2.06%)
Oct 30, 2017 5.839 6.141 5.828 5.940 1,269,042 +0.01(+0.12%)
Oct 27, 2017 5.782 6.047 5.724 5.932 1,563,547 +0.16(+2.74%)
Oct 26, 2017 5.861 5.868 5.660 5.774 1,317,548 -0.03(-0.50%)
Oct 25, 2017 5.947 5.961 5.602 5.803 1,704,431 -0.21(-3.46%)
Oct 24, 2017 6.227 6.295 5.832 6.011 1,387,465 -0.17(-2.67%)
Oct 23, 2017 6.284 6.292 6.177 6.177 505,916 -0.09(-1.49%)
Oct 20, 2017 6.313 6.327 6.241 6.270 451,947 -0.01(-0.11%)
Oct 19, 2017 6.248 6.356 6.220 6.277 556,686 -0.06(-0.91%)
Oct 18, 2017 6.428 6.442 6.317 6.335 617,490 -0.06(-0.90%)
Oct 17, 2017 6.385 6.468 6.371 6.392 489,713 +0.06(+0.91%)
Oct 16, 2017 6.450 6.529 6.277 6.335 894,125 -0.11(-1.78%)
Oct 13, 2017 6.464 6.536 6.435 6.450 571,746 +0.04(+0.67%)
Oct 12, 2017 6.320 6.450 6.292 6.406 389,690 +0.01(+0.22%)
Oct 11, 2017 6.428 6.442 6.331 6.392 561,163 +0.03(+0.45%)
Oct 10, 2017 6.299 6.457 6.299 6.363 706,256 +0.11(+1.84%)
Oct 09, 2017 6.342 6.378 6.220 6.248 619,457 -0.07(-1.14%)
Oct 06, 2017 6.485 6.488 6.306 6.320 939,165 -0.20(-3.08%)
Oct 05, 2017 6.500 6.603 6.493 6.521 417,376 +0.02(+0.33%)
Oct 04, 2017 6.557 6.622 6.453 6.500 807,756 -0.05(-0.77%)
Oct 03, 2017 6.536 6.643 6.442 6.550 1,625,405 +0.02(+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.