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 (%)
Oct 31, 2019 5.300 5.390 4.910 5.110 1,054,530 -0.26(-4.84%)
Oct 30, 2019 5.450 5.510 5.280 5.370 453,919 -0.14(-2.54%)
Oct 29, 2019 5.620 5.620 5.460 5.510 492,275 -0.16(-2.82%)
Oct 28, 2019 5.500 5.760 5.500 5.670 699,242 +0.14(+2.53%)
Oct 25, 2019 5.490 5.740 5.410 5.530 746,300 -0.01(-0.18%)
Oct 24, 2019 5.590 5.740 5.230 5.540 1,192,676 -0.01(-0.18%)
Oct 23, 2019 5.110 5.590 5.010 5.550 2,725,359 +0.48(+9.47%)
Oct 22, 2019 4.290 5.120 4.230 5.070 3,450,315 +0.97(+23.66%)
Oct 21, 2019 4.280 4.440 4.090 4.100 705,779 -0.18(-4.21%)
Oct 18, 2019 4.560 4.650 4.280 4.280 781,400 -0.29(-6.35%)
Oct 17, 2019 4.540 4.710 4.460 4.570 602,074 +0.06(+1.33%)
Oct 16, 2019 4.670 4.780 4.460 4.510 765,859 -0.20(-4.25%)
Oct 15, 2019 4.910 5.140 4.695 4.710 1,273,271 -0.19(-3.88%)
Oct 14, 2019 4.890 5.000 4.660 4.900 1,219,524 +0.06(+1.24%)
Oct 11, 2019 4.550 4.890 4.510 4.840 1,285,800 +0.46(+10.50%)
Oct 10, 2019 4.250 4.420 4.200 4.380 584,017 +0.13(+3.06%)
Oct 09, 2019 4.280 4.300 4.060 4.250 768,216 +0.04(+0.95%)
Oct 08, 2019 4.050 4.290 3.965 4.210 985,142 +0.09(+2.18%)
Oct 07, 2019 3.720 4.155 3.720 4.120 1,205,567 +0.42(+11.35%)
Oct 04, 2019 3.740 3.750 3.580 3.700 514,800 +0.05(+1.37%)
Oct 03, 2019 3.640 3.710 3.490 3.650 659,161 +0.01(+0.27%)
Oct 02, 2019 3.930 3.930 3.610 3.640 811,090 -0.29(-7.38%)
Oct 01, 2019 4.070 4.190 3.920 3.930 495,814 -0.07(-1.75%)
Sep 30, 2019 4.050 4.100 3.755 4.000 1,181,931 -0.23(-5.44%)
Sep 27, 2019 4.470 4.470 4.210 4.230 651,300 -0.23(-5.16%)
Sep 26, 2019 4.490 4.510 4.350 4.460 345,310 -0.03(-0.67%)
Sep 25, 2019 4.510 4.595 4.450 4.490 444,558 -0.03(-0.66%)
Sep 24, 2019 4.630 4.715 4.480 4.520 512,870 -0.14(-3.00%)
Sep 23, 2019 4.410 4.680 4.380 4.660 743,091 +0.20(+4.48%)
Sep 20, 2019 4.560 4.560 4.410 4.460 700,000 -0.09(-1.98%)
Sep 19, 2019 4.600 4.670 4.540 4.550 416,183 -0.03(-0.66%)
Sep 18, 2019 4.600 4.660 4.510 4.580 441,426 -0.05(-1.08%)
Sep 17, 2019 4.510 4.740 4.420 4.630 420,691 +0.03(+0.65%)
Sep 16, 2019 4.710 4.750 4.490 4.600 599,300 +0.14(+3.14%)
Sep 13, 2019 4.480 4.620 4.430 4.460 416,300 +0.04(+0.90%)
Sep 12, 2019 4.350 4.490 4.230 4.420 434,239 -0.01(-0.23%)
Sep 11, 2019 4.340 4.500 4.160 4.430 560,356 +0.08(+1.84%)
Sep 10, 2019 4.000 4.420 4.000 4.350 932,524 +0.34(+8.48%)
Sep 09, 2019 3.790 4.010 3.780 4.010 469,550 +0.23(+6.08%)
Sep 06, 2019 3.690 3.850 3.690 3.780 280,700 +0.03(+0.80%)
Sep 05, 2019 3.660 3.933 3.660 3.750 581,101 +0.16(+4.46%)
Sep 04, 2019 3.610 3.664 3.535 3.590 222,224 +0.07(+1.99%)
Sep 03, 2019 3.570 3.600 3.495 3.520 334,620 -0.15(-4.09%)
Aug 30, 2019 3.620 3.730 3.590 3.670 319,200 +0.07(+1.94%)
Aug 29, 2019 3.600 3.645 3.530 3.600 325,626 +0.06(+1.69%)
Aug 28, 2019 3.480 3.580 3.380 3.540 298,217 +0.09(+2.61%)
Aug 27, 2019 3.640 3.640 3.350 3.450 518,746 -0.16(-4.43%)
Aug 26, 2019 3.700 3.700 3.550 3.610 245,287 +0.07(+1.98%)
Aug 23, 2019 3.680 3.760 3.530 3.540 502,300 -0.19(-5.09%)
Aug 22, 2019 3.940 3.970 3.730 3.730 466,853 -0.20(-5.09%)
Aug 21, 2019 3.830 4.000 3.800 3.930 562,797 +0.17(+4.52%)
Aug 20, 2019 3.680 3.770 3.630 3.760 335,785 +0.05(+1.35%)
Aug 19, 2019 3.600 3.745 3.550 3.710 455,642 +0.21(+6.00%)
Aug 16, 2019 3.260 3.510 3.220 3.500 444,900 +0.28(+8.70%)
Aug 15, 2019 3.240 3.340 3.200 3.220 384,975 -0.05(-1.53%)
Aug 14, 2019 3.300 3.350 3.180 3.270 443,115 -0.16(-4.66%)
Aug 13, 2019 3.300 3.460 3.240 3.430 327,696 +0.13(+3.94%)
Aug 12, 2019 3.400 3.480 3.270 3.300 348,919 -0.08(-2.37%)
Aug 09, 2019 3.660 3.660 3.340 3.380 776,400 -0.27(-7.40%)
Aug 08, 2019 3.550 3.700 3.550 3.650 473,342 +0.14(+3.99%)
Aug 07, 2019 3.480 3.600 3.340 3.510 1,213,250 -0.05(-1.40%)
Aug 06, 2019 3.700 3.810 3.550 3.560 756,686 -0.11(-3.00%)
Aug 05, 2019 3.940 3.940 3.640 3.670 982,765 -0.42(-10.27%)
Aug 02, 2019 4.230 4.270 4.020 4.090 477,200 -0.12(-2.85%)
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.