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 (%)
Aug 31, 2021 2.970 3.050 2.930 3.030 311,967 +0.06(+2.02%)
Aug 30, 2021 3.050 3.060 2.940 2.970 320,244 -0.02(-0.67%)
Aug 27, 2021 2.920 3.050 2.920 2.990 489,029 +0.06(+2.05%)
Aug 26, 2021 3.020 3.020 2.910 2.930 247,289 -0.04(-1.35%)
Aug 25, 2021 3.000 3.060 2.950 2.970 868,402 +0.04(+1.37%)
Aug 24, 2021 2.930 3.000 2.890 2.930 437,295 +0.06(+2.09%)
Aug 23, 2021 2.780 2.890 2.720 2.870 359,061 +0.13(+4.74%)
Aug 20, 2021 2.600 2.775 2.560 2.740 569,157 +0.12(+4.58%)
Aug 19, 2021 2.700 2.710 2.610 2.620 566,069 -0.12(-4.38%)
Aug 18, 2021 2.780 2.850 2.730 2.740 373,950 -0.02(-0.72%)
Aug 17, 2021 2.800 2.850 2.740 2.760 363,791 -0.06(-2.13%)
Aug 16, 2021 2.760 2.850 2.700 2.820 431,327 +0.03(+1.08%)
Aug 13, 2021 2.780 2.830 2.770 2.790 212,721 +0.00(+0.00%)
Aug 12, 2021 2.820 2.830 2.780 2.790 211,288 -0.05(-1.76%)
Aug 11, 2021 2.830 2.850 2.700 2.840 446,140 +0.04(+1.43%)
Aug 10, 2021 2.720 2.830 2.665 2.800 411,302 +0.10(+3.70%)
Aug 09, 2021 2.750 2.760 2.630 2.700 500,654 -0.06(-2.17%)
Aug 06, 2021 2.750 2.785 2.700 2.760 447,928 +0.04(+1.47%)
Aug 05, 2021 2.840 2.860 2.720 2.720 437,051 -0.11(-3.89%)
Aug 04, 2021 2.890 3.040 2.810 2.830 651,269 -0.11(-3.74%)
Aug 03, 2021 2.940 2.970 2.840 2.940 476,952 -0.01(-0.34%)
Aug 02, 2021 3.000 3.090 2.930 2.950 445,591 -0.04(-1.34%)
Jul 30, 2021 2.970 3.100 2.965 2.990 512,052 -0.01(-0.33%)
Jul 29, 2021 3.040 3.050 2.960 3.000 395,443 +0.01(+0.33%)
Jul 28, 2021 2.930 3.010 2.920 2.990 423,583 +0.07(+2.40%)
Jul 27, 2021 2.980 2.985 2.860 2.920 465,787 -0.08(-2.67%)
Jul 26, 2021 2.950 3.095 2.940 3.000 664,395 +0.07(+2.39%)
Jul 23, 2021 2.950 2.989 2.870 2.930 659,490 -0.07(-2.33%)
Jul 22, 2021 3.230 3.240 2.970 3.000 751,924 -0.22(-6.83%)
Jul 21, 2021 3.090 3.270 3.050 3.220 672,363 +0.18(+5.92%)
Jul 20, 2021 2.910 3.070 2.850 3.040 839,409 +0.13(+4.47%)
Jul 19, 2021 2.860 2.960 2.820 2.910 914,779 -0.06(-2.02%)
Jul 16, 2021 3.150 3.150 2.940 2.970 987,175 -0.14(-4.50%)
Jul 15, 2021 3.110 3.180 3.050 3.110 833,747 -0.07(-2.20%)
Jul 14, 2021 3.290 3.400 3.150 3.180 564,836 -0.09(-2.75%)
Jul 13, 2021 3.400 3.410 3.260 3.270 503,775 -0.16(-4.66%)
Jul 12, 2021 3.450 3.480 3.390 3.430 449,516 -0.06(-1.72%)
Jul 09, 2021 3.390 3.500 3.380 3.490 428,819 +0.12(+3.56%)
Jul 08, 2021 3.340 3.410 3.230 3.370 858,248 -0.04(-1.17%)
Jul 07, 2021 3.460 3.530 3.325 3.410 766,805 -0.08(-2.29%)
Jul 06, 2021 3.680 3.690 3.445 3.490 835,123 -0.19(-5.16%)
Jul 02, 2021 3.690 3.720 3.600 3.680 508,924 -0.01(-0.27%)
Jul 01, 2021 3.780 3.815 3.670 3.690 680,829 -0.03(-0.81%)
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%)
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.