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

Teekay Shipping Corp (NY: TK )

7.710 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 4.050 4.290 3.950 4.160 875,243 +0.26(+6.67%)
Apr 29, 2019 3.760 4.032 3.680 3.900 1,078,915 +0.08(+2.09%)
Apr 26, 2019 3.810 3.970 3.750 3.820 947,000 -0.03(-0.78%)
Apr 25, 2019 4.080 4.135 3.820 3.850 1,541,824 -0.17(-4.23%)
Apr 24, 2019 4.260 4.550 3.985 4.020 2,466,603 -0.60(-12.99%)
Apr 23, 2019 4.780 4.830 4.610 4.620 360,920 -0.14(-2.94%)
Apr 22, 2019 4.590 4.770 4.572 4.760 462,738 +0.26(+5.78%)
Apr 18, 2019 4.630 4.700 4.460 4.500 325,600 -0.14(-3.02%)
Apr 17, 2019 4.590 4.680 4.520 4.640 262,382 +0.07(+1.53%)
Apr 16, 2019 4.620 4.647 4.430 4.570 496,482 -0.04(-0.87%)
Apr 15, 2019 4.710 4.720 4.510 4.610 455,413 -0.09(-1.91%)
Apr 12, 2019 4.660 4.740 4.550 4.700 317,900 +0.14(+3.07%)
Apr 11, 2019 4.510 4.600 4.490 4.560 297,703 +0.05(+1.11%)
Apr 10, 2019 4.380 4.520 4.330 4.510 342,116 +0.17(+3.92%)
Apr 09, 2019 4.550 4.558 4.310 4.340 422,774 -0.24(-5.24%)
Apr 08, 2019 4.510 4.630 4.510 4.580 491,916 +0.09(+2.00%)
Apr 05, 2019 4.280 4.525 4.280 4.490 749,100 +0.17(+3.94%)
Apr 04, 2019 4.180 4.290 4.170 4.320 375,179 +0.15(+3.60%)
Apr 03, 2019 4.180 4.230 4.110 4.170 271,969 +0.04(+0.97%)
Apr 02, 2019 4.070 4.155 4.050 4.130 411,758 +0.06(+1.47%)
Apr 01, 2019 3.950 4.110 3.940 4.070 621,116 +0.15(+3.83%)
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%)
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.