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 (%)
Mar 29, 2019 4.010 4.010 3.810 3.920 1,055,100 -0.03(-0.76%)
Mar 28, 2019 4.020 4.090 3.880 3.950 753,374 -0.10(-2.47%)
Mar 27, 2019 4.050 4.080 3.956 4.050 382,447 +0.03(+0.75%)
Mar 26, 2019 4.050 4.090 3.940 4.020 364,753 +0.02(+0.50%)
Mar 25, 2019 4.020 4.050 3.949 4.000 567,029 -0.04(-0.99%)
Mar 22, 2019 4.250 4.250 4.040 4.040 486,800 -0.25(-5.83%)
Mar 21, 2019 4.310 4.350 4.250 4.290 456,449 -0.01(-0.23%)
Mar 20, 2019 4.200 4.360 4.140 4.300 576,454 +0.10(+2.38%)
Mar 19, 2019 4.230 4.380 4.145 4.200 692,928 -0.01(-0.24%)
Mar 18, 2019 3.990 4.230 3.990 4.210 1,210,520 +0.30(+7.67%)
Mar 15, 2019 3.980 4.120 3.910 3.910 2,380,700 -0.07(-1.76%)
Mar 14, 2019 3.850 4.000 3.840 3.980 625,786 +0.15(+3.92%)
Mar 13, 2019 3.830 3.890 3.792 3.830 399,579 +0.04(+1.06%)
Mar 12, 2019 3.640 3.820 3.640 3.790 783,972 +0.16(+4.41%)
Mar 11, 2019 3.600 3.670 3.520 3.630 806,369 +0.05(+1.40%)
Mar 08, 2019 3.800 3.800 3.550 3.580 1,153,500 -0.29(-7.49%)
Mar 07, 2019 3.880 3.900 3.710 3.870 788,821 +0.01(+0.26%)
Mar 06, 2019 4.100 4.100 3.840 3.860 637,889 -0.26(-6.31%)
Mar 05, 2019 4.090 4.150 3.960 4.120 593,086 +0.07(+1.73%)
Mar 04, 2019 4.140 4.190 3.960 4.050 706,889 -0.06(-1.46%)
Mar 01, 2019 4.110 4.210 4.070 4.110 332,500 +0.01(+0.24%)
Feb 28, 2019 4.180 4.230 4.060 4.100 466,578 -0.08(-1.91%)
Feb 27, 2019 4.200 4.240 4.136 4.180 334,743 -0.02(-0.48%)
Feb 26, 2019 4.150 4.340 4.150 4.200 641,361 +0.07(+1.69%)
Feb 25, 2019 4.100 4.250 4.090 4.130 477,118 +0.04(+0.98%)
Feb 22, 2019 4.200 4.240 4.030 4.090 614,600 -0.07(-1.68%)
Feb 21, 2019 4.050 4.180 3.750 4.160 1,257,663 +0.27(+6.94%)
Feb 20, 2019 3.820 3.900 3.770 3.890 675,673 +0.07(+1.83%)
Feb 19, 2019 3.820 3.910 3.790 3.820 933,510 +0.01(+0.26%)
Feb 15, 2019 3.840 3.950 3.790 3.810 843,600 +0.01(+0.26%)
Feb 14, 2019 3.610 3.870 3.610 3.800 752,575 +0.14(+3.83%)
Feb 13, 2019 3.620 3.700 3.580 3.660 369,709 +0.03(+0.83%)
Feb 12, 2019 3.640 3.690 3.530 3.630 462,879 +0.06(+1.68%)
Feb 11, 2019 3.420 3.605 3.360 3.570 718,654 +0.15(+4.39%)
Feb 08, 2019 3.350 3.430 3.235 3.420 505,700 +0.11(+3.32%)
Feb 07, 2019 3.460 3.460 3.260 3.310 582,448 -0.15(-4.34%)
Feb 06, 2019 3.530 3.580 3.450 3.460 349,702 -0.08(-2.26%)
Feb 05, 2019 3.530 3.650 3.500 3.540 422,502 +0.01(+0.28%)
Feb 04, 2019 3.560 3.590 3.470 3.530 452,107 -0.01(-0.28%)
Feb 01, 2019 3.510 3.575 3.460 3.540 440,800 +0.03(+0.85%)
Jan 31, 2019 3.540 3.690 3.480 3.510 679,427 +0.00(+0.14%)
Jan 30, 2019 3.466 3.559 3.377 3.505 323,169 +0.08(+2.30%)
Jan 29, 2019 3.475 3.515 3.407 3.426 476,725 -0.03(-0.85%)
Jan 28, 2019 3.485 3.564 3.426 3.456 400,399 -0.14(-3.84%)
Jan 25, 2019 3.515 3.623 3.495 3.594 645,776 +0.13(+3.69%)
Jan 24, 2019 3.347 3.475 3.318 3.466 367,703 +0.10(+2.92%)
Jan 23, 2019 3.456 3.498 3.298 3.367 733,731 -0.07(-2.01%)
Jan 22, 2019 3.544 3.574 3.387 3.436 916,973 -0.24(-6.43%)
Jan 18, 2019 3.446 3.682 3.416 3.672 640,901 +0.26(+7.49%)
Jan 17, 2019 3.416 3.456 3.318 3.416 604,841 -0.05(-1.42%)
Jan 16, 2019 3.485 3.564 3.436 3.466 754,261 -0.02(-0.56%)
Jan 15, 2019 3.544 3.584 3.407 3.485 632,747 -0.05(-1.39%)
Jan 14, 2019 3.554 3.633 3.485 3.535 568,137 -0.05(-1.37%)
Jan 11, 2019 3.741 3.761 3.544 3.584 742,877 -0.22(-5.70%)
Jan 10, 2019 3.840 3.859 3.672 3.800 703,383 -0.12(-3.02%)
Jan 09, 2019 3.968 4.027 3.879 3.919 635,494 +0.02(+0.51%)
Jan 08, 2019 3.889 3.958 3.791 3.899 687,775 +0.08(+2.06%)
Jan 07, 2019 3.692 3.830 3.603 3.820 957,398 +0.17(+4.58%)
Jan 04, 2019 3.436 3.697 3.426 3.653 901,325 +0.32(+9.44%)
Jan 03, 2019 3.397 3.436 3.318 3.338 738,774 -0.06(-1.74%)
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.