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

Teekay Shipping Corp (NY: TK )

8.670 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Jul 31, 2018 5.127 5.164 5.069 5.105 403,895 +0.00(+0.00%)
Jul 30, 2018 5.032 5.193 5.032 5.105 621,247 +0.10(+2.05%)
Jul 27, 2018 5.105 5.157 5.003 5.003 504,720 -0.11(-2.15%)
Jul 26, 2018 5.208 5.229 5.091 5.113 479,077 -0.08(-1.55%)
Jul 25, 2018 4.988 5.208 4.963 5.193 1,300,971 +0.23(+4.73%)
Jul 24, 2018 5.098 5.098 4.959 4.959 803,835 -0.07(-1.31%)
Jul 23, 2018 5.069 5.098 5.007 5.025 909,695 -0.04(-0.72%)
Jul 20, 2018 5.230 5.237 5.061 5.061 1,055,932 -0.15(-2.81%)
Jul 19, 2018 5.237 5.354 5.186 5.208 855,600 -0.04(-0.70%)
Jul 18, 2018 5.201 5.237 5.164 5.245 899,575 +0.01(+0.14%)
Jul 17, 2018 5.252 5.281 5.171 5.237 876,795 -0.05(-0.97%)
Jul 16, 2018 5.442 5.494 5.223 5.289 1,710,326 -0.18(-3.22%)
Jul 13, 2018 5.516 5.596 5.450 5.464 1,233,783 -0.04(-0.67%)
Jul 12, 2018 5.662 5.479 5.501 1,202,892 +0.00(+0.00%)
Jul 11, 2018 5.772 5.875 5.486 5.501 1,612,166 -0.35(-6.01%)
Jul 10, 2018 5.721 5.867 5.713 5.853 1,348,308 +0.14(+2.44%)
Jul 09, 2018 5.728 5.823 5.684 5.713 779,137 -0.01(-0.13%)
Jul 06, 2018 5.809 5.860 5.713 5.721 808,858 -0.10(-1.76%)
Jul 05, 2018 5.853 5.904 5.801 5.823 877,575 +0.01(+0.13%)
Jul 03, 2018 5.816 5.816 5.816 0 +0.14(+2.45%)
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.