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

Teekay Shipping Corp (NY: TK )

9.210 -0.300 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 1.626 1.626 1.626 1,544,221 -0.02(-1.38%)
Dec 30, 2020 1.626 1.679 1.588 1.649 1,544,221 +0.02(+1.40%)
Dec 29, 2020 1.754 1.762 1.603 1.626 2,028,768 -0.14(-7.73%)
Dec 28, 2020 1.853 1.853 1.762 1.762 496,335 -0.06(-3.32%)
Dec 24, 2020 1.845 1.845 1.792 1.823 394,456 +0.00(+0.00%)
Dec 23, 2020 1.717 1.853 1.717 1.823 1,251,105 +0.11(+6.64%)
Dec 22, 2020 1.815 1.815 1.679 1.709 1,060,082 -0.13(-7.00%)
Dec 21, 2020 1.868 1.887 1.807 1.838 1,583,743 -0.11(-5.45%)
Dec 18, 2020 1.974 2.012 1.936 1.944 674,133 -0.02(-0.77%)
Dec 17, 2020 2.019 2.027 1.928 1.959 626,235 -0.05(-2.63%)
Dec 16, 2020 2.095 2.095 1.993 2.012 621,581 -0.07(-3.27%)
Dec 15, 2020 2.080 2.102 1.996 2.080 658,400 +0.05(+2.23%)
Dec 14, 2020 2.117 2.117 2.004 2.034 1,003,673 -0.03(-1.47%)
Dec 11, 2020 2.155 2.163 2.038 2.065 615,289 -0.09(-4.21%)
Dec 10, 2020 1.928 2.186 1.891 2.155 1,924,121 +0.19(+9.61%)
Dec 09, 2020 1.959 1.981 1.883 1.966 1,060,709 +0.04(+1.96%)
Dec 08, 2020 1.913 1.996 1.913 1.928 524,373 -0.02(-0.78%)
Dec 07, 2020 2.042 2.049 1.913 1.944 1,267,165 -0.11(-5.17%)
Dec 04, 2020 1.944 2.061 1.906 2.049 1,292,993 +0.16(+8.40%)
Dec 03, 2020 1.891 1.936 1.853 1.891 519,217 +0.02(+0.81%)
Dec 02, 2020 1.747 1.891 1.739 1.875 495,756 +0.11(+5.98%)
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.