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

Teekay Shipping Corp (NY: TK )

9.230 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jun 30, 2021 3.790 3.790 3.610 3.720 794,914 -0.06(-1.59%)
Jun 29, 2021 3.770 3.860 3.760 3.780 557,031 +0.05(+1.34%)
Jun 28, 2021 4.020 4.020 3.641 3.730 1,181,619 -0.32(-7.90%)
Jun 25, 2021 4.170 4.170 4.040 4.050 8,399,146 -0.05(-1.22%)
Jun 24, 2021 3.990 4.140 3.950 4.100 1,233,980 +0.15(+3.80%)
Jun 23, 2021 3.900 3.980 3.900 3.950 479,617 +0.07(+1.80%)
Jun 22, 2021 3.830 3.880 3.760 3.880 414,896 +0.05(+1.31%)
Jun 21, 2021 3.690 3.860 3.660 3.830 545,503 +0.13(+3.51%)
Jun 18, 2021 3.740 3.800 3.610 3.700 680,195 -0.13(-3.39%)
Jun 17, 2021 4.010 4.030 3.685 3.830 898,789 -0.18(-4.49%)
Jun 16, 2021 3.930 4.010 3.870 4.010 560,448 +0.09(+2.30%)
Jun 15, 2021 3.980 3.980 3.810 3.920 563,484 -0.07(-1.75%)
Jun 14, 2021 4.050 4.055 3.930 3.990 490,716 -0.04(-0.99%)
Jun 11, 2021 3.990 4.060 3.961 4.030 561,251 +0.04(+1.00%)
Jun 10, 2021 3.970 4.020 3.920 3.990 497,487 +0.04(+1.01%)
Jun 09, 2021 3.970 4.020 3.909 3.950 522,668 -0.05(-1.25%)
Jun 08, 2021 3.970 4.000 3.890 4.000 815,095 +0.03(+0.76%)
Jun 07, 2021 3.800 4.040 3.800 3.970 1,423,029 +0.25(+6.72%)
Jun 04, 2021 3.900 3.900 3.710 3.720 391,611 -0.10(-2.62%)
Jun 03, 2021 3.870 3.935 3.790 3.820 638,603 -0.06(-1.55%)
Jun 02, 2021 3.880 3.985 3.790 3.880 781,313 +0.02(+0.52%)
Jun 01, 2021 3.630 3.900 3.630 3.860 1,614,999 +0.26(+7.22%)
May 28, 2021 3.550 3.680 3.540 3.600 435,909 +0.08(+2.27%)
May 27, 2021 3.560 3.569 3.480 3.520 258,549 -0.02(-0.56%)
May 26, 2021 3.420 3.570 3.420 3.540 292,019 +0.08(+2.31%)
May 25, 2021 3.540 3.565 3.445 3.460 491,960 -0.12(-3.35%)
May 24, 2021 3.620 3.780 3.550 3.580 820,521 +0.00(+0.00%)
May 21, 2021 3.480 3.620 3.410 3.580 658,241 +0.15(+4.37%)
May 20, 2021 3.460 3.460 3.320 3.430 514,874 +0.01(+0.29%)
May 19, 2021 3.310 3.480 3.310 3.420 458,785 +0.02(+0.59%)
May 18, 2021 3.570 3.600 3.390 3.400 461,765 -0.15(-4.23%)
May 17, 2021 3.420 3.570 3.300 3.550 850,213 +0.15(+4.41%)
May 14, 2021 3.340 3.410 3.265 3.400 470,281 +0.12(+3.66%)
May 13, 2021 3.540 3.540 3.200 3.280 931,242 -0.24(-6.82%)
May 12, 2021 3.490 3.610 3.490 3.520 473,140 +0.04(+1.15%)
May 11, 2021 3.454 3.585 3.430 3.480 422,173 -0.10(-2.79%)
May 10, 2021 3.600 3.730 3.580 3.580 716,118 +0.00(+0.00%)
May 07, 2021 3.410 3.630 3.410 3.580 833,531 +0.16(+4.68%)
May 06, 2021 3.500 3.505 3.390 3.420 320,217 -0.07(-2.01%)
May 05, 2021 3.490 3.575 3.450 3.490 550,791 +0.05(+1.45%)
May 04, 2021 3.520 3.600 3.390 3.440 366,736 -0.05(-1.43%)
May 03, 2021 3.240 3.510 3.220 3.490 512,825 +0.27(+8.39%)
Apr 30, 2021 3.350 3.390 3.210 3.220 426,100 -0.21(-6.12%)
Apr 29, 2021 3.480 3.580 3.380 3.430 594,769 +0.02(+0.59%)
Apr 28, 2021 3.250 3.460 3.240 3.410 656,269 +0.19(+5.90%)
Apr 27, 2021 3.190 3.225 3.140 3.220 238,566 +0.05(+1.58%)
Apr 26, 2021 3.100 3.200 3.090 3.170 360,686 +0.02(+0.63%)
Apr 23, 2021 3.200 3.215 3.120 3.150 366,900 +0.03(+0.96%)
Apr 22, 2021 3.210 3.240 3.110 3.120 477,172 -0.07(-2.19%)
Apr 21, 2021 3.060 3.220 3.050 3.190 567,767 +0.10(+3.24%)
Apr 20, 2021 3.190 3.205 3.030 3.090 576,755 -0.13(-4.04%)
Apr 19, 2021 3.130 3.220 3.090 3.220 467,881 +0.12(+3.87%)
Apr 16, 2021 3.120 3.148 3.071 3.100 269,100 -0.03(-0.96%)
Apr 15, 2021 3.210 3.210 3.040 3.130 483,003 -0.05(-1.57%)
Apr 14, 2021 3.090 3.250 3.080 3.180 489,301 +0.11(+3.58%)
Apr 13, 2021 3.050 3.160 3.000 3.070 726,258 +0.04(+1.32%)
Apr 12, 2021 3.190 3.220 3.030 3.030 832,366 -0.17(-5.31%)
Apr 09, 2021 3.270 3.290 3.190 3.200 401,600 -0.11(-3.32%)
Apr 08, 2021 3.320 3.320 3.180 3.310 550,004 +0.03(+0.91%)
Apr 07, 2021 3.260 3.360 3.240 3.280 432,271 +0.01(+0.31%)
Apr 06, 2021 3.250 3.380 3.220 3.270 485,580 +0.06(+1.87%)
Apr 05, 2021 3.330 3.330 3.170 3.210 797,826 -0.09(-2.73%)
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.