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 (%)
Aug 30, 2019 2.738 2.821 2.715 2.775 422,093 +0.05(+1.94%)
Aug 29, 2019 2.722 2.756 2.669 2.722 430,591 +0.05(+1.70%)
Aug 28, 2019 2.632 2.707 2.556 2.677 394,347 +0.07(+2.61%)
Aug 27, 2019 2.753 2.753 2.533 2.609 685,963 -0.12(-4.43%)
Aug 26, 2019 2.798 2.798 2.685 2.730 324,355 +0.05(+1.98%)
Aug 23, 2019 2.783 2.843 2.669 2.677 664,216 -0.14(-5.09%)
Aug 22, 2019 2.980 3.002 2.821 2.821 617,342 -0.15(-5.09%)
Aug 21, 2019 2.896 3.025 2.874 2.972 744,214 +0.13(+4.52%)
Aug 20, 2019 2.783 2.851 2.745 2.843 444,025 +0.04(+1.35%)
Aug 19, 2019 2.722 2.832 2.685 2.806 602,518 +0.16(+6.00%)
Aug 16, 2019 2.465 2.654 2.435 2.647 588,313 +0.21(+8.70%)
Aug 15, 2019 2.450 2.526 2.420 2.435 509,071 -0.04(-1.53%)
Aug 14, 2019 2.496 2.533 2.405 2.473 585,952 -0.12(-4.66%)
Aug 13, 2019 2.496 2.617 2.450 2.594 433,328 +0.10(+3.94%)
Aug 12, 2019 2.571 2.632 2.473 2.496 461,392 -0.06(-2.37%)
Aug 09, 2019 2.768 2.768 2.526 2.556 1,026,672 -0.20(-7.40%)
Aug 08, 2019 2.685 2.798 2.685 2.760 625,923 +0.11(+3.99%)
Aug 07, 2019 2.632 2.722 2.526 2.654 1,604,340 -0.04(-1.40%)
Aug 06, 2019 2.798 2.881 2.685 2.692 1,000,603 -0.08(-3.00%)
Aug 05, 2019 2.980 2.980 2.753 2.775 1,299,558 -0.32(-10.27%)
Aug 02, 2019 3.199 3.229 3.040 3.093 631,025 -0.09(-2.85%)
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.