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 (%)
Dec 31, 2019 5.160 5.351 5.150 5.320 450,700 +0.11(+2.11%)
Dec 30, 2019 5.270 5.325 5.210 5.210 337,313 -0.01(-0.19%)
Dec 27, 2019 5.380 5.400 5.201 5.220 480,100 -0.16(-2.97%)
Dec 26, 2019 5.360 5.480 5.360 5.380 617,238 +0.05(+0.94%)
Dec 24, 2019 5.440 5.480 5.290 5.330 497,100 -0.09(-1.66%)
Dec 23, 2019 5.480 5.590 5.410 5.420 815,555 -0.05(-0.91%)
Dec 20, 2019 5.420 5.530 5.310 5.470 806,900 +0.06(+1.11%)
Dec 19, 2019 5.390 5.630 5.385 5.410 842,356 +0.02(+0.37%)
Dec 18, 2019 5.100 5.440 5.030 5.390 529,313 +0.31(+6.10%)
Dec 17, 2019 5.190 5.470 5.070 5.080 767,239 -0.11(-2.12%)
Dec 16, 2019 5.220 5.330 5.170 5.190 735,716 +0.03(+0.58%)
Dec 13, 2019 5.130 5.244 5.091 5.160 342,400 +0.03(+0.58%)
Dec 12, 2019 5.100 5.290 5.060 5.130 825,325 +0.04(+0.79%)
Dec 11, 2019 4.960 5.160 4.920 5.090 700,792 +0.17(+3.46%)
Dec 10, 2019 4.810 4.930 4.740 4.920 848,299 +0.10(+2.07%)
Dec 09, 2019 4.650 4.950 4.650 4.820 436,220 +0.11(+2.34%)
Dec 06, 2019 4.780 4.825 4.690 4.710 560,600 +0.01(+0.21%)
Dec 05, 2019 4.700 4.750 4.610 4.700 185,781 +0.05(+1.08%)
Dec 04, 2019 4.770 4.810 4.630 4.650 375,242 -0.06(-1.27%)
Dec 03, 2019 4.660 4.740 4.517 4.710 498,879 -0.04(-0.84%)
Dec 02, 2019 4.800 4.890 4.690 4.750 830,607 -0.06(-1.25%)
Nov 29, 2019 4.820 4.900 4.780 4.810 166,000 -0.09(-1.84%)
Nov 27, 2019 5.020 5.050 4.780 4.900 542,200 -0.10(-2.00%)
Nov 26, 2019 5.180 5.210 4.990 5.000 555,166 -0.20(-3.85%)
Nov 25, 2019 5.060 5.290 5.020 5.200 685,459 +0.16(+3.17%)
Nov 22, 2019 5.030 5.130 4.975 5.040 442,800 +0.05(+1.00%)
Nov 21, 2019 5.000 5.160 4.910 4.990 613,115 +0.06(+1.22%)
Nov 20, 2019 5.020 5.110 4.890 4.930 452,822 -0.11(-2.18%)
Nov 19, 2019 5.130 5.140 4.880 5.040 585,859 -0.13(-2.51%)
Nov 18, 2019 5.330 5.400 5.120 5.170 397,064 -0.23(-4.26%)
Nov 15, 2019 5.210 5.430 5.200 5.400 909,700 +0.23(+4.45%)
Nov 14, 2019 5.210 5.710 5.080 5.170 1,730,737 +0.26(+5.30%)
Nov 13, 2019 5.000 5.110 4.880 4.910 631,774 -0.17(-3.35%)
Nov 12, 2019 5.030 5.310 5.010 5.080 498,761 +0.03(+0.59%)
Nov 11, 2019 4.920 5.060 4.860 5.050 400,216 +0.04(+0.80%)
Nov 08, 2019 4.970 5.090 4.950 5.010 382,800 -0.05(-0.99%)
Nov 07, 2019 5.280 5.340 4.970 5.060 621,902 -0.18(-3.44%)
Nov 06, 2019 5.510 5.515 5.210 5.240 457,072 -0.27(-4.90%)
Nov 05, 2019 5.610 5.730 5.463 5.510 599,674 -0.03(-0.54%)
Nov 04, 2019 5.550 5.600 5.390 5.540 550,057 +0.12(+2.21%)
Nov 01, 2019 5.190 5.430 5.020 5.420 588,200 +0.31(+6.07%)
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%)
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.