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, 2023 6.590 6.590 6.400 6.410 529,849 -0.18(-2.73%)
Aug 30, 2023 6.600 6.610 6.540 6.590 429,679 -0.01(-0.15%)
Aug 29, 2023 6.650 6.720 6.560 6.600 487,756 -0.05(-0.75%)
Aug 28, 2023 6.720 6.800 6.620 6.650 285,934 -0.04(-0.60%)
Aug 25, 2023 6.820 6.820 6.618 6.690 544,110 -0.11(-1.62%)
Aug 24, 2023 6.940 6.959 6.770 6.800 490,885 -0.16(-2.30%)
Aug 23, 2023 7.030 7.030 6.830 6.960 687,062 -0.07(-1.00%)
Aug 22, 2023 6.840 7.260 6.810 7.030 1,937,591 +0.22(+3.23%)
Aug 21, 2023 6.800 6.920 6.730 6.810 972,035 +0.06(+0.89%)
Aug 18, 2023 6.750 6.820 6.670 6.750 540,040 -0.01(-0.15%)
Aug 17, 2023 6.700 6.775 6.660 6.760 536,451 +0.13(+1.96%)
Aug 16, 2023 6.610 6.740 6.610 6.630 549,504 +0.04(+0.61%)
Aug 15, 2023 6.510 6.630 6.510 6.590 361,019 -0.01(-0.15%)
Aug 14, 2023 6.575 6.600 6.431 6.600 327,887 +0.01(+0.15%)
Aug 11, 2023 6.670 6.700 6.510 6.590 494,173 -0.08(-1.20%)
Aug 10, 2023 6.800 6.800 6.670 6.670 475,171 -0.11(-1.62%)
Aug 09, 2023 6.660 6.920 6.660 6.780 827,256 +0.13(+1.95%)
Aug 08, 2023 6.550 6.650 6.501 6.650 480,664 +0.05(+0.76%)
Aug 07, 2023 6.530 6.690 6.520 6.600 479,616 +0.08(+1.23%)
Aug 04, 2023 6.530 6.640 6.470 6.520 561,877 -0.01(-0.15%)
Aug 03, 2023 6.500 6.660 6.120 6.530 1,119,086 -0.07(-1.06%)
Aug 02, 2023 6.640 6.670 6.530 6.600 457,978 -0.10(-1.49%)
Aug 01, 2023 6.660 6.715 6.560 6.700 460,001 +0.04(+0.60%)
Jul 31, 2023 6.490 6.670 6.465 6.660 449,464 +0.23(+3.58%)
Jul 28, 2023 6.180 6.460 6.160 6.430 526,875 +0.29(+4.72%)
Jul 27, 2023 6.190 6.250 6.115 6.140 534,574 -0.05(-0.81%)
Jul 26, 2023 6.210 6.310 6.130 6.190 551,124 -0.07(-1.12%)
Jul 25, 2023 6.200 6.380 6.200 6.260 607,172 +0.08(+1.29%)
Jul 24, 2023 6.180 6.340 6.120 6.180 737,244 +0.02(+0.32%)
Jul 21, 2023 6.230 6.240 6.100 6.160 366,330 -0.04(-0.65%)
Jul 20, 2023 6.260 6.300 6.145 6.200 410,257 -0.04(-0.64%)
Jul 19, 2023 6.420 6.450 6.220 6.240 482,525 -0.20(-3.11%)
Jul 18, 2023 6.500 6.570 6.430 6.440 328,380 -0.07(-1.08%)
Jul 17, 2023 6.400 6.525 6.310 6.510 492,263 +0.14(+2.20%)
Jul 14, 2023 6.790 6.790 6.353 6.370 608,181 -0.42(-6.19%)
Jul 13, 2023 6.770 6.850 6.710 6.790 684,121 +0.03(+0.44%)
Jul 12, 2023 6.800 6.830 6.690 6.760 561,256 +0.05(+0.75%)
Jul 11, 2023 6.580 6.710 6.580 6.710 638,740 +0.16(+2.44%)
Jul 10, 2023 6.580 6.660 6.540 6.550 521,640 -0.02(-0.30%)
Jul 07, 2023 6.340 6.610 6.330 6.570 732,717 +0.25(+3.96%)
Jul 06, 2023 6.540 6.638 6.270 6.320 739,669 -0.21(-3.22%)
Jul 05, 2023 6.320 6.570 6.277 6.530 1,010,459 +0.21(+3.32%)
Jul 03, 2023 6.160 6.340 6.110 6.320 848,917 +0.28(+4.64%)
Jun 30, 2023 5.980 6.090 5.960 6.040 483,644 +0.13(+2.20%)
Jun 29, 2023 5.850 5.960 5.830 5.910 550,207 +0.09(+1.55%)
Jun 28, 2023 5.840 5.860 5.750 5.820 506,464 -0.02(-0.34%)
Jun 27, 2023 5.870 5.910 5.840 5.840 382,257 -0.04(-0.68%)
Jun 26, 2023 5.930 6.040 5.880 5.880 555,100 -0.11(-1.84%)
Jun 23, 2023 5.930 6.040 5.821 5.990 1,790,369 +0.03(+0.50%)
Jun 22, 2023 5.890 5.965 5.840 5.960 441,145 -0.02(-0.33%)
Jun 21, 2023 5.990 6.000 5.930 5.980 501,308 -0.01(-0.17%)
Jun 20, 2023 6.000 6.020 5.895 5.990 469,445 -0.04(-0.66%)
Jun 16, 2023 6.200 6.250 6.010 6.030 605,742 -0.14(-2.27%)
Jun 15, 2023 6.100 6.180 6.060 6.170 454,726 +0.07(+1.15%)
Jun 14, 2023 6.030 6.150 6.010 6.100 597,753 +0.11(+1.84%)
Jun 13, 2023 6.030 6.110 5.960 5.990 567,195 +0.00(+0.00%)
Jun 12, 2023 6.040 6.080 5.970 5.990 576,996 -0.03(-0.50%)
Jun 09, 2023 6.060 6.180 6.010 6.020 1,211,456 +0.24(+4.15%)
Jun 08, 2023 5.790 5.870 5.740 5.780 431,191 -0.03(-0.52%)
Jun 07, 2023 5.810 5.880 5.695 5.810 664,109 +0.04(+0.69%)
Jun 06, 2023 5.690 5.800 5.640 5.770 581,831 +0.02(+0.35%)
Jun 05, 2023 5.790 5.850 5.720 5.750 589,535 -0.13(-2.21%)
Jun 02, 2023 5.770 5.910 5.730 5.880 536,379 +0.16(+2.80%)
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.