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 (%)
Aug 31, 2023 4.984 4.984 4.840 4.847 700,645 -0.14(-2.73%)
Aug 30, 2023 4.991 4.999 4.946 4.984 568,185 -0.01(-0.15%)
Aug 29, 2023 5.029 5.082 4.961 4.991 644,983 -0.04(-0.75%)
Aug 28, 2023 5.082 5.142 5.006 5.029 378,104 -0.03(-0.60%)
Aug 25, 2023 5.157 5.157 5.005 5.059 719,503 -0.08(-1.62%)
Aug 24, 2023 5.248 5.263 5.120 5.142 649,121 -0.12(-2.30%)
Aug 23, 2023 5.316 5.316 5.165 5.263 908,536 -0.05(-1.00%)
Aug 22, 2023 5.173 5.490 5.150 5.316 2,562,172 +0.17(+3.23%)
Aug 21, 2023 5.142 5.233 5.089 5.150 1,285,370 +0.05(+0.89%)
Aug 18, 2023 5.105 5.157 5.044 5.105 714,121 -0.01(-0.15%)
Aug 17, 2023 5.067 5.123 5.036 5.112 709,375 +0.10(+1.96%)
Aug 16, 2023 4.999 5.097 4.999 5.014 726,636 +0.03(+0.61%)
Aug 15, 2023 4.923 5.014 4.923 4.984 477,393 -0.01(-0.15%)
Aug 14, 2023 4.972 4.991 4.863 4.991 433,581 +0.01(+0.15%)
Aug 11, 2023 5.044 5.067 4.923 4.984 653,469 -0.06(-1.20%)
Aug 10, 2023 5.142 5.142 5.044 5.044 628,342 -0.08(-1.62%)
Aug 09, 2023 5.036 5.233 5.036 5.127 1,093,921 +0.10(+1.95%)
Aug 08, 2023 4.953 5.029 4.916 5.029 635,605 +0.04(+0.76%)
Aug 07, 2023 4.938 5.059 4.931 4.991 634,220 +0.06(+1.23%)
Aug 04, 2023 4.938 5.021 4.893 4.931 742,997 -0.01(-0.15%)
Aug 03, 2023 4.915 5.036 4.628 4.938 1,479,822 -0.05(-1.06%)
Aug 02, 2023 5.021 5.044 4.938 4.991 605,607 -0.08(-1.49%)
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.